Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 72.83 | 73.08 | 72.02 | 72.18 | 7,878,454 | -0.79(-1.08%) |
Dec 28, 2023 | 72.65 | 73.05 | 72.57 | 72.97 | 4,640,882 | -0.01(-0.01%) |
Dec 27, 2023 | 72.77 | 73.17 | 72.50 | 72.98 | 5,149,631 | +0.41(+0.56%) |
Dec 26, 2023 | 72.20 | 72.74 | 71.88 | 72.57 | 3,657,839 | +0.67(+0.93%) |
Dec 22, 2023 | 71.30 | 72.50 | 71.30 | 71.90 | 6,809,300 | -0.20(-0.28%) |
Dec 21, 2023 | 71.73 | 72.15 | 71.32 | 72.10 | 6,087,891 | +1.40(+1.98%) |
Dec 20, 2023 | 71.70 | 72.38 | 70.70 | 70.70 | 6,814,469 | -1.36(-1.88%) |
Dec 19, 2023 | 71.04 | 72.15 | 70.87 | 72.06 | 5,096,035 | +1.44(+2.03%) |
Dec 18, 2023 | 70.78 | 71.07 | 70.05 | 70.62 | 6,506,749 | +0.24(+0.33%) |
Dec 15, 2023 | 71.11 | 71.42 | 70.09 | 70.38 | 6,576,232 | -0.58(-0.81%) |
Dec 14, 2023 | 70.42 | 71.31 | 70.27 | 70.96 | 11,422,479 | +1.67(+2.41%) |
Dec 13, 2023 | 67.25 | 69.32 | 66.54 | 69.29 | 8,383,710 | +2.21(+3.29%) |
Dec 12, 2023 | 67.49 | 67.55 | 67.00 | 67.09 | 3,499,961 | -0.66(-0.97%) |
Dec 11, 2023 | 67.24 | 67.90 | 67.06 | 67.74 | 6,830,165 | +1.10(+1.65%) |
Dec 08, 2023 | 66.46 | 67.20 | 66.18 | 66.64 | 6,471,971 | +0.01(+0.01%) |
Dec 07, 2023 | 65.89 | 66.70 | 65.61 | 66.63 | 5,920,003 | +0.72(+1.09%) |
Dec 06, 2023 | 66.17 | 66.97 | 65.79 | 65.91 | 7,233,146 | +0.37(+0.56%) |
Dec 05, 2023 | 66.42 | 66.53 | 65.49 | 65.55 | 5,868,046 | -1.80(-2.67%) |
Dec 04, 2023 | 66.27 | 67.77 | 66.27 | 67.34 | 6,828,509 | +0.74(+1.10%) |
Dec 01, 2023 | 64.22 | 66.63 | 64.02 | 66.61 | 8,906,727 | +2.43(+3.79%) |
Nov 30, 2023 | 64.37 | 64.49 | 63.47 | 64.18 | 7,342,659 | +0.06(+0.09%) |
Nov 29, 2023 | 64.11 | 65.05 | 64.00 | 64.12 | 5,646,980 | +0.43(+0.67%) |
Nov 28, 2023 | 63.00 | 64.01 | 62.60 | 63.69 | 6,962,474 | +0.60(+0.94%) |
Nov 27, 2023 | 63.22 | 63.51 | 62.85 | 63.09 | 5,343,715 | -0.38(-0.59%) |
Nov 24, 2023 | 63.11 | 63.50 | 62.93 | 63.47 | 2,617,534 | +0.46(+0.73%) |
Nov 22, 2023 | 63.05 | 63.62 | 62.84 | 63.01 | 7,415,168 | -0.03(-0.05%) |
Nov 21, 2023 | 62.96 | 63.18 | 62.44 | 63.04 | 6,433,721 | -0.18(-0.28%) |
Nov 20, 2023 | 62.74 | 63.41 | 62.46 | 63.22 | 5,609,487 | +0.39(+0.62%) |
Nov 17, 2023 | 62.14 | 63.05 | 61.96 | 62.83 | 9,943,692 | +1.70(+2.78%) |
Nov 16, 2023 | 62.60 | 62.73 | 60.89 | 61.14 | 10,184,973 | -2.17(-3.42%) |
Nov 15, 2023 | 62.54 | 64.12 | 62.29 | 63.30 | 11,774,956 | +1.35(+2.18%) |
Nov 14, 2023 | 60.61 | 62.56 | 60.60 | 61.95 | 12,561,429 | +2.92(+4.95%) |
Nov 13, 2023 | 59.07 | 59.53 | 58.85 | 59.03 | 4,564,168 | -0.42(-0.70%) |
Nov 10, 2023 | 59.34 | 59.52 | 58.40 | 59.45 | 6,962,100 | +0.49(+0.83%) |
Nov 09, 2023 | 60.29 | 60.55 | 58.81 | 58.96 | 6,398,432 | -1.05(-1.75%) |
Nov 08, 2023 | 60.90 | 60.96 | 59.92 | 60.01 | 6,435,924 | -1.10(-1.80%) |
Nov 07, 2023 | 60.96 | 61.37 | 60.72 | 61.12 | 6,067,771 | -0.03(-0.05%) |
Nov 06, 2023 | 61.59 | 61.80 | 60.66 | 61.15 | 9,589,626 | -0.53(-0.85%) |
Nov 03, 2023 | 60.57 | 62.05 | 60.57 | 61.67 | 9,935,875 | +1.74(+2.90%) |
Nov 02, 2023 | 58.94 | 59.96 | 58.85 | 59.93 | 9,563,138 | +1.79(+3.08%) |
Nov 01, 2023 | 58.26 | 58.45 | 57.21 | 58.15 | 10,634,614 | -0.16(-0.27%) |
Oct 31, 2023 | 57.83 | 58.46 | 57.48 | 58.30 | 5,971,516 | +0.44(+0.76%) |
Oct 30, 2023 | 58.08 | 58.40 | 57.42 | 57.87 | 4,768,943 | +0.34(+0.59%) |
Oct 27, 2023 | 58.34 | 58.57 | 57.41 | 57.53 | 8,282,817 | -0.69(-1.18%) |
Oct 26, 2023 | 58.15 | 58.64 | 57.68 | 58.21 | 10,471,852 | +0.21(+0.36%) |
Oct 25, 2023 | 57.96 | 58.35 | 57.34 | 58.01 | 7,893,741 | -0.16(-0.27%) |
Oct 24, 2023 | 58.41 | 59.01 | 57.95 | 58.17 | 7,873,503 | +0.07(+0.12%) |
Oct 23, 2023 | 58.62 | 59.08 | 57.86 | 58.10 | 8,488,065 | -0.75(-1.28%) |
Oct 20, 2023 | 59.20 | 59.43 | 58.70 | 58.85 | 8,505,723 | -0.31(-0.52%) |
Oct 19, 2023 | 60.01 | 60.33 | 59.01 | 59.16 | 9,756,872 | -0.98(-1.64%) |
Oct 18, 2023 | 60.47 | 60.64 | 59.95 | 60.14 | 8,390,546 | -0.72(-1.18%) |
Oct 17, 2023 | 59.47 | 61.33 | 59.47 | 60.86 | 11,189,855 | +1.03(+1.73%) |
Oct 16, 2023 | 58.76 | 60.00 | 58.61 | 59.82 | 10,130,973 | +1.58(+2.71%) |
Oct 13, 2023 | 58.69 | 58.87 | 58.09 | 58.24 | 7,746,831 | -0.33(-0.56%) |
Oct 12, 2023 | 59.78 | 59.80 | 58.14 | 58.57 | 9,911,441 | -1.04(-1.75%) |
Oct 11, 2023 | 60.07 | 60.32 | 59.14 | 59.62 | 5,952,668 | -0.25(-0.41%) |
Oct 10, 2023 | 58.94 | 60.29 | 58.94 | 59.86 | 10,437,156 | +1.06(+1.81%) |
Oct 09, 2023 | 57.93 | 59.05 | 57.79 | 58.80 | 5,513,536 | +0.37(+0.63%) |
Oct 06, 2023 | 57.77 | 58.86 | 57.10 | 58.43 | 12,276,125 | +0.32(+0.55%) |
Oct 05, 2023 | 58.84 | 59.03 | 57.92 | 58.12 | 7,742,447 | -0.91(-1.55%) |
Oct 04, 2023 | 59.00 | 59.29 | 58.51 | 59.03 | 6,715,085 | +0.20(+0.34%) |
Oct 03, 2023 | 59.78 | 60.00 | 58.62 | 58.83 | 7,320,629 | -1.12(-1.87%) |