Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 78.20 | 78.85 | 78.18 | 78.78 | 2,492,419 | +0.46(+0.59%) |
Dec 28, 2023 | 78.51 | 78.56 | 77.99 | 78.32 | 2,344,446 | +0.14(+0.18%) |
Dec 27, 2023 | 77.77 | 78.32 | 77.61 | 78.18 | 3,308,036 | +0.06(+0.08%) |
Dec 26, 2023 | 77.55 | 78.42 | 77.38 | 78.12 | 3,614,867 | +0.53(+0.69%) |
Dec 22, 2023 | 77.23 | 77.80 | 77.07 | 77.58 | 4,090,267 | +0.58(+0.76%) |
Dec 21, 2023 | 76.73 | 77.06 | 76.06 | 77.00 | 5,330,044 | +0.55(+0.72%) |
Dec 20, 2023 | 76.83 | 77.42 | 76.44 | 76.45 | 5,389,751 | -0.77(-1.00%) |
Dec 19, 2023 | 77.10 | 77.64 | 76.92 | 77.22 | 3,410,476 | +0.07(+0.09%) |
Dec 18, 2023 | 76.63 | 77.39 | 76.46 | 77.15 | 4,262,176 | +1.07(+1.40%) |
Dec 15, 2023 | 74.97 | 76.11 | 74.62 | 76.08 | 10,346,635 | +0.70(+0.93%) |
Dec 14, 2023 | 77.38 | 77.86 | 75.31 | 75.38 | 8,533,634 | -3.08(-3.93%) |
Dec 13, 2023 | 77.50 | 78.51 | 77.13 | 78.46 | 3,581,737 | +0.79(+1.02%) |
Dec 12, 2023 | 76.91 | 77.68 | 76.62 | 77.67 | 3,843,393 | +0.94(+1.22%) |
Dec 11, 2023 | 76.45 | 76.97 | 76.36 | 76.73 | 4,004,991 | +0.46(+0.61%) |
Dec 08, 2023 | 76.65 | 76.65 | 75.79 | 76.27 | 4,368,826 | -0.44(-0.58%) |
Dec 07, 2023 | 76.71 | 77.07 | 76.27 | 76.71 | 3,144,106 | +0.15(+0.19%) |
Dec 06, 2023 | 76.74 | 76.94 | 76.23 | 76.57 | 3,637,822 | -0.21(-0.27%) |
Dec 05, 2023 | 78.08 | 78.11 | 76.63 | 76.77 | 4,123,391 | -1.28(-1.65%) |
Dec 04, 2023 | 77.58 | 78.26 | 77.58 | 78.06 | 4,203,476 | +0.28(+0.36%) |
Dec 01, 2023 | 77.94 | 78.07 | 77.43 | 77.78 | 3,529,640 | -0.07(-0.09%) |
Nov 30, 2023 | 76.97 | 78.10 | 76.57 | 77.85 | 7,232,873 | +0.88(+1.14%) |
Nov 29, 2023 | 76.93 | 77.14 | 76.57 | 76.97 | 4,057,521 | +0.01(+0.01%) |
Nov 28, 2023 | 76.40 | 77.08 | 76.18 | 76.96 | 3,512,210 | +0.75(+0.99%) |
Nov 27, 2023 | 76.48 | 76.56 | 76.11 | 76.21 | 3,750,363 | -0.20(-0.26%) |
Nov 24, 2023 | 76.58 | 76.58 | 76.12 | 76.41 | 1,163,974 | +0.03(+0.04%) |
Nov 22, 2023 | 76.00 | 76.60 | 75.96 | 76.38 | 3,255,241 | +0.70(+0.93%) |
Nov 21, 2023 | 74.77 | 75.70 | 74.51 | 75.68 | 3,712,874 | +1.09(+1.46%) |
Nov 20, 2023 | 74.40 | 74.86 | 74.33 | 74.59 | 3,187,392 | -0.11(-0.15%) |
Nov 17, 2023 | 75.11 | 75.27 | 74.61 | 74.70 | 3,269,846 | -0.40(-0.53%) |
Nov 16, 2023 | 74.69 | 75.56 | 74.68 | 75.09 | 4,485,130 | +0.50(+0.68%) |
Nov 15, 2023 | 75.66 | 76.15 | 74.49 | 74.59 | 4,867,740 | -1.18(-1.55%) |
Nov 14, 2023 | 74.92 | 75.95 | 74.83 | 75.77 | 2,954,364 | +0.70(+0.93%) |
Nov 13, 2023 | 74.92 | 75.37 | 74.84 | 75.06 | 2,838,578 | +0.51(+0.69%) |
Nov 10, 2023 | 74.43 | 74.72 | 73.80 | 74.55 | 3,711,087 | +0.29(+0.39%) |
Nov 09, 2023 | 74.57 | 74.68 | 73.93 | 74.26 | 2,663,146 | -0.10(-0.13%) |
Nov 08, 2023 | 74.31 | 74.80 | 74.00 | 74.36 | 3,149,866 | +0.01(+0.01%) |
Nov 07, 2023 | 74.20 | 74.68 | 73.89 | 74.35 | 3,313,691 | +0.02(+0.03%) |
Nov 06, 2023 | 73.99 | 74.55 | 73.85 | 74.33 | 4,338,687 | +0.39(+0.52%) |
Nov 03, 2023 | 74.01 | 74.47 | 73.70 | 73.95 | 4,413,999 | +0.02(+0.03%) |
Nov 02, 2023 | 73.84 | 74.17 | 73.36 | 73.93 | 5,691,132 | -0.13(-0.17%) |
Nov 01, 2023 | 74.27 | 74.42 | 73.53 | 74.06 | 4,813,974 | -0.19(-0.25%) |
Oct 31, 2023 | 73.35 | 74.40 | 73.11 | 74.24 | 7,680,749 | +1.23(+1.68%) |
Oct 30, 2023 | 71.92 | 73.33 | 71.52 | 73.02 | 6,611,254 | +2.07(+2.91%) |
Oct 27, 2023 | 72.45 | 73.68 | 70.63 | 70.95 | 12,816,072 | -1.27(-1.77%) |
Oct 26, 2023 | 72.43 | 73.07 | 72.03 | 72.23 | 6,951,981 | -0.33(-0.45%) |
Oct 25, 2023 | 71.98 | 72.60 | 71.74 | 72.55 | 5,418,698 | +0.56(+0.78%) |
Oct 24, 2023 | 71.27 | 72.06 | 71.25 | 71.99 | 4,212,486 | +0.87(+1.22%) |
Oct 23, 2023 | 72.15 | 72.28 | 71.03 | 71.12 | 4,570,954 | -1.29(-1.79%) |
Oct 20, 2023 | 72.33 | 72.75 | 72.06 | 72.41 | 6,637,539 | +0.55(+0.77%) |
Oct 19, 2023 | 71.92 | 72.38 | 71.24 | 71.86 | 8,153,143 | +0.12(+0.16%) |
Oct 18, 2023 | 71.13 | 72.10 | 70.98 | 71.74 | 6,170,312 | +0.97(+1.37%) |
Oct 17, 2023 | 70.75 | 70.98 | 69.93 | 70.77 | 10,270,951 | -0.07(-0.10%) |
Oct 16, 2023 | 70.32 | 70.95 | 69.78 | 70.84 | 6,556,649 | +1.18(+1.69%) |
Oct 13, 2023 | 68.60 | 69.74 | 68.53 | 69.66 | 3,970,061 | +1.23(+1.79%) |
Oct 12, 2023 | 67.60 | 68.89 | 67.30 | 68.43 | 7,285,773 | +0.81(+1.21%) |
Oct 11, 2023 | 68.35 | 68.77 | 67.31 | 67.62 | 3,371,420 | -0.61(-0.89%) |
Oct 10, 2023 | 68.33 | 68.79 | 68.01 | 68.23 | 4,825,448 | +0.18(+0.26%) |
Oct 09, 2023 | 67.94 | 68.29 | 67.20 | 68.05 | 4,057,148 | -0.12(-0.17%) |
Oct 06, 2023 | 67.76 | 68.31 | 66.39 | 68.17 | 6,600,863 | +0.16(+0.23%) |
Oct 05, 2023 | 68.85 | 68.99 | 67.91 | 68.01 | 3,631,266 | -1.27(-1.83%) |
Oct 04, 2023 | 69.26 | 69.64 | 68.73 | 69.28 | 2,828,530 | +0.09(+0.13%) |
Oct 03, 2023 | 69.55 | 69.85 | 69.08 | 69.19 | 3,233,133 | -0.28(-0.41%) |