Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 74.25 | 74.36 | 73.76 | 73.91 | 14,185,345 | -0.12(-0.16%) |
Feb 28, 2024 | 73.90 | 74.09 | 73.70 | 74.02 | 6,818,665 | +0.08(+0.11%) |
Feb 27, 2024 | 73.87 | 73.99 | 73.73 | 73.95 | 8,355,354 | +0.01(+0.01%) |
Feb 26, 2024 | 74.25 | 74.27 | 73.83 | 73.94 | 11,892,568 | -0.30(-0.40%) |
Feb 23, 2024 | 74.04 | 74.61 | 73.92 | 74.23 | 12,640,742 | +0.23(+0.31%) |
Feb 22, 2024 | 73.45 | 74.08 | 73.16 | 74.00 | 11,831,404 | +0.23(+0.31%) |
Feb 21, 2024 | 73.65 | 73.90 | 73.42 | 73.78 | 13,878,069 | +0.27(+0.36%) |
Feb 20, 2024 | 73.26 | 73.92 | 73.14 | 73.51 | 15,502,056 | +0.76(+1.05%) |
Feb 16, 2024 | 72.57 | 73.08 | 72.26 | 72.74 | 15,682,933 | +0.11(+0.15%) |
Feb 15, 2024 | 72.46 | 72.73 | 72.38 | 72.64 | 14,340,517 | +0.47(+0.65%) |
Feb 14, 2024 | 72.25 | 72.29 | 71.83 | 72.17 | 15,303,236 | -0.14(-0.19%) |
Feb 13, 2024 | 73.04 | 73.25 | 71.87 | 72.31 | 21,799,948 | -0.78(-1.07%) |
Feb 12, 2024 | 72.65 | 73.10 | 72.27 | 73.09 | 13,521,763 | +0.52(+0.71%) |
Feb 09, 2024 | 73.06 | 73.06 | 72.47 | 72.58 | 20,851,528 | -0.67(-0.92%) |
Feb 08, 2024 | 73.15 | 73.54 | 72.94 | 73.25 | 16,407,584 | -0.02(-0.03%) |
Feb 07, 2024 | 73.65 | 73.69 | 73.20 | 73.27 | 7,599,623 | -0.07(-0.09%) |
Feb 06, 2024 | 73.17 | 73.38 | 72.93 | 73.34 | 11,306,915 | +0.17(+0.23%) |
Feb 05, 2024 | 73.65 | 73.70 | 73.15 | 73.17 | 14,671,948 | -0.46(-0.62%) |
Feb 02, 2024 | 73.65 | 73.94 | 73.27 | 73.63 | 23,328,534 | -0.24(-0.32%) |
Feb 01, 2024 | 72.42 | 73.87 | 72.19 | 73.87 | 20,739,810 | +1.48(+2.04%) |
Jan 31, 2024 | 72.90 | 73.11 | 72.30 | 72.39 | 17,347,448 | -0.54(-0.74%) |
Jan 30, 2024 | 72.41 | 72.96 | 72.15 | 72.92 | 11,140,323 | +0.41(+0.56%) |
Jan 29, 2024 | 72.30 | 72.54 | 72.03 | 72.52 | 9,390,570 | +0.42(+0.58%) |
Jan 26, 2024 | 71.89 | 72.21 | 71.89 | 72.10 | 7,487,556 | +0.35(+0.48%) |
Jan 25, 2024 | 71.36 | 71.75 | 71.07 | 71.75 | 12,249,713 | +0.68(+0.96%) |
Jan 24, 2024 | 71.89 | 71.93 | 71.05 | 71.07 | 12,380,416 | -0.88(-1.23%) |
Jan 23, 2024 | 71.55 | 72.06 | 71.53 | 71.95 | 13,969,887 | +0.77(+1.09%) |
Jan 22, 2024 | 71.22 | 71.47 | 71.04 | 71.18 | 15,136,930 | -0.35(-0.49%) |
Jan 19, 2024 | 71.79 | 71.81 | 71.16 | 71.52 | 11,392,968 | -0.21(-0.29%) |
Jan 18, 2024 | 71.64 | 71.78 | 71.18 | 71.73 | 10,626,063 | -0.09(-0.12%) |
Jan 17, 2024 | 71.70 | 72.07 | 71.55 | 71.82 | 9,711,220 | -0.05(-0.07%) |
Jan 16, 2024 | 72.28 | 72.32 | 71.58 | 71.87 | 11,652,099 | -0.40(-0.55%) |
Jan 12, 2024 | 72.29 | 72.45 | 72.02 | 72.27 | 7,769,704 | +0.23(+0.32%) |
Jan 11, 2024 | 71.97 | 72.08 | 71.55 | 72.04 | 9,577,568 | -0.01(-0.01%) |
Jan 10, 2024 | 72.14 | 72.46 | 71.83 | 72.05 | 11,195,127 | -0.15(-0.21%) |
Jan 09, 2024 | 71.74 | 72.20 | 71.48 | 72.20 | 7,896,345 | +0.19(+0.26%) |
Jan 08, 2024 | 71.49 | 72.03 | 71.45 | 72.01 | 9,478,336 | +0.53(+0.74%) |
Jan 05, 2024 | 71.68 | 71.95 | 71.07 | 71.48 | 12,897,107 | -0.16(-0.22%) |
Jan 04, 2024 | 71.69 | 72.13 | 71.49 | 71.64 | 10,945,047 | -0.10(-0.14%) |
Jan 03, 2024 | 72.44 | 72.56 | 71.63 | 71.74 | 14,082,657 | -0.57(-0.78%) |
Jan 02, 2024 | 71.25 | 72.42 | 71.25 | 72.31 | 13,006,741 | +0.80(+1.12%) |
Dec 29, 2023 | 71.26 | 71.54 | 71.19 | 71.50 | 10,540,265 | +0.15(+0.21%) |
Dec 28, 2023 | 71.23 | 71.44 | 71.13 | 71.35 | 6,513,314 | +0.03(+0.04%) |
Dec 27, 2023 | 71.02 | 71.32 | 70.92 | 71.32 | 7,620,293 | +0.33(+0.46%) |
Dec 26, 2023 | 70.55 | 71.18 | 70.55 | 71.00 | 6,966,751 | +0.30(+0.42%) |
Dec 22, 2023 | 70.34 | 70.83 | 70.27 | 70.70 | 7,890,477 | +0.54(+0.76%) |
Dec 21, 2023 | 70.05 | 70.23 | 69.61 | 70.16 | 11,052,748 | +0.49(+0.70%) |
Dec 20, 2023 | 70.59 | 70.75 | 69.68 | 69.68 | 16,828,436 | -1.38(-1.94%) |
Dec 19, 2023 | 70.79 | 71.14 | 70.76 | 71.06 | 8,344,177 | +0.14(+0.20%) |
Dec 18, 2023 | 70.49 | 71.18 | 70.34 | 70.92 | 11,903,009 | +0.73(+1.04%) |
Dec 15, 2023 | 70.09 | 70.39 | 69.91 | 70.19 | 17,696,316 | +0.00(+0.00%) |
Dec 14, 2023 | 71.29 | 71.40 | 70.14 | 70.19 | 16,297,703 | -1.04(-1.47%) |
Dec 13, 2023 | 69.95 | 71.25 | 69.77 | 71.23 | 14,263,662 | +1.27(+1.82%) |
Dec 12, 2023 | 69.88 | 69.96 | 69.57 | 69.96 | 8,896,018 | +0.23(+0.32%) |
Dec 11, 2023 | 69.46 | 69.76 | 69.34 | 69.73 | 16,435,818 | +0.66(+0.96%) |
Dec 08, 2023 | 69.43 | 69.48 | 68.97 | 69.07 | 8,314,227 | -0.48(-0.69%) |
Dec 07, 2023 | 69.46 | 69.78 | 69.21 | 69.56 | 8,663,142 | +0.30(+0.43%) |
Dec 06, 2023 | 69.28 | 69.43 | 68.97 | 69.26 | 11,173,884 | -0.18(-0.26%) |
Dec 05, 2023 | 69.88 | 70.05 | 69.34 | 69.44 | 11,837,413 | -0.55(-0.79%) |
Dec 04, 2023 | 69.52 | 70.23 | 69.52 | 69.99 | 11,556,585 | +0.09(+0.13%) |