Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.54 | 72.73 | 72.42 | 72.58 | 10,032,692 | +0.31(+0.42%) |
Jan 30, 2024 | 72.31 | 72.33 | 72.02 | 72.27 | 6,766,345 | +0.13(+0.18%) |
Jan 29, 2024 | 72.05 | 72.21 | 71.96 | 72.14 | 7,769,310 | +0.29(+0.40%) |
Jan 26, 2024 | 71.97 | 71.97 | 71.80 | 71.85 | 9,228,040 | -0.10(-0.14%) |
Jan 25, 2024 | 71.90 | 71.97 | 71.81 | 71.96 | 8,458,768 | +0.33(+0.46%) |
Jan 24, 2024 | 72.08 | 72.08 | 71.61 | 71.63 | 7,571,973 | -0.15(-0.21%) |
Jan 23, 2024 | 71.83 | 71.83 | 71.71 | 71.77 | 6,935,859 | -0.17(-0.23%) |
Jan 22, 2024 | 72.04 | 72.09 | 71.91 | 71.94 | 10,443,003 | +0.12(+0.17%) |
Jan 19, 2024 | 71.74 | 71.83 | 71.59 | 71.82 | 7,979,300 | +0.00(+0.00%) |
Jan 18, 2024 | 71.95 | 71.98 | 71.75 | 71.82 | 6,158,014 | -0.10(-0.14%) |
Jan 17, 2024 | 71.91 | 71.99 | 71.78 | 71.92 | 12,516,077 | -0.17(-0.23%) |
Jan 16, 2024 | 72.36 | 72.42 | 72.01 | 72.09 | 5,792,093 | -0.51(-0.70%) |
Jan 12, 2024 | 72.63 | 72.78 | 72.50 | 72.60 | 4,513,853 | +0.14(+0.20%) |
Jan 11, 2024 | 72.19 | 72.50 | 72.09 | 72.46 | 7,626,063 | +0.38(+0.52%) |
Jan 10, 2024 | 72.34 | 72.39 | 72.08 | 72.08 | 6,655,387 | -0.13(-0.18%) |
Jan 09, 2024 | 72.13 | 72.28 | 72.10 | 72.21 | 5,715,956 | -0.01(-0.01%) |
Jan 08, 2024 | 71.98 | 72.33 | 71.94 | 72.22 | 8,030,324 | +0.32(+0.44%) |
Jan 05, 2024 | 71.91 | 72.32 | 71.85 | 71.90 | 6,297,002 | -0.21(-0.29%) |
Jan 04, 2024 | 72.11 | 72.20 | 72.04 | 72.12 | 5,116,101 | -0.33(-0.46%) |
Jan 03, 2024 | 72.15 | 72.49 | 72.03 | 72.45 | 6,554,034 | +0.06(+0.08%) |
Jan 02, 2024 | 72.41 | 72.50 | 72.34 | 72.39 | 8,432,390 | -0.31(-0.42%) |
Dec 29, 2023 | 72.69 | 72.85 | 72.62 | 72.69 | 7,021,524 | -0.17(-0.24%) |
Dec 28, 2023 | 72.95 | 73.03 | 72.78 | 72.87 | 8,263,983 | -0.17(-0.24%) |
Dec 27, 2023 | 72.84 | 73.06 | 72.78 | 73.04 | 7,555,054 | +0.46(+0.64%) |
Dec 26, 2023 | 72.50 | 72.62 | 72.47 | 72.58 | 6,469,982 | +0.07(+0.10%) |
Dec 22, 2023 | 72.67 | 72.68 | 72.43 | 72.51 | 5,960,189 | -0.05(-0.07%) |
Dec 21, 2023 | 72.71 | 72.75 | 72.45 | 72.56 | 7,014,404 | -0.01(-0.01%) |
Dec 20, 2023 | 72.45 | 72.60 | 72.34 | 72.56 | 7,606,278 | +0.24(+0.33%) |
Dec 19, 2023 | 72.30 | 72.41 | 72.28 | 72.33 | 7,025,750 | +0.14(+0.19%) |
Dec 18, 2023 | 72.24 | 72.25 | 72.14 | 72.19 | 6,234,555 | -0.15(-0.20%) |
Dec 15, 2023 | 72.34 | 72.47 | 72.25 | 72.34 | 8,114,101 | -0.11(-0.15%) |
Dec 14, 2023 | 72.30 | 72.56 | 72.24 | 72.45 | 9,238,629 | +0.54(+0.75%) |
Dec 13, 2023 | 71.17 | 71.95 | 71.13 | 71.90 | 7,277,274 | +0.91(+1.28%) |
Dec 12, 2023 | 70.83 | 71.01 | 70.75 | 71.00 | 8,170,545 | +0.20(+0.29%) |
Dec 11, 2023 | 70.75 | 70.84 | 70.57 | 70.80 | 13,085,104 | +0.01(+0.02%) |
Dec 08, 2023 | 70.83 | 70.91 | 70.67 | 70.78 | 7,473,731 | -0.34(-0.48%) |
Dec 07, 2023 | 71.07 | 71.31 | 71.06 | 71.13 | 10,021,189 | -0.02(-0.03%) |
Dec 06, 2023 | 71.11 | 71.26 | 71.01 | 71.15 | 9,502,681 | +0.21(+0.29%) |
Dec 05, 2023 | 70.79 | 71.00 | 70.71 | 70.94 | 8,516,448 | +0.45(+0.64%) |
Dec 04, 2023 | 70.53 | 70.63 | 70.38 | 70.49 | 11,328,498 | -0.29(-0.40%) |
Dec 01, 2023 | 70.19 | 70.80 | 70.17 | 70.77 | 7,755,726 | +0.57(+0.82%) |
Nov 30, 2023 | 70.28 | 70.28 | 70.07 | 70.20 | 10,053,115 | -0.23(-0.32%) |
Nov 29, 2023 | 70.32 | 70.46 | 70.23 | 70.42 | 7,747,836 | +0.36(+0.52%) |
Nov 28, 2023 | 69.73 | 70.08 | 69.68 | 70.06 | 7,174,810 | +0.29(+0.42%) |
Nov 27, 2023 | 69.53 | 69.77 | 69.48 | 69.77 | 5,349,384 | +0.42(+0.61%) |
Nov 24, 2023 | 69.43 | 69.48 | 69.33 | 69.34 | 3,601,294 | -0.33(-0.48%) |
Nov 22, 2023 | 69.76 | 69.80 | 69.52 | 69.68 | 5,036,223 | +0.06(+0.08%) |
Nov 21, 2023 | 69.59 | 69.66 | 69.45 | 69.62 | 5,838,413 | +0.10(+0.14%) |
Nov 20, 2023 | 69.36 | 69.55 | 69.29 | 69.52 | 7,081,151 | +0.10(+0.14%) |
Nov 17, 2023 | 69.39 | 69.48 | 69.27 | 69.42 | 5,756,592 | +0.10(+0.14%) |
Nov 16, 2023 | 69.20 | 69.39 | 69.20 | 69.32 | 5,722,353 | +0.41(+0.60%) |
Nov 15, 2023 | 69.01 | 69.03 | 68.82 | 68.91 | 6,931,357 | -0.38(-0.55%) |
Nov 14, 2023 | 69.27 | 69.35 | 69.18 | 69.29 | 8,390,040 | +0.84(+1.22%) |
Nov 13, 2023 | 68.22 | 68.48 | 68.16 | 68.46 | 6,164,874 | -0.02(-0.03%) |
Nov 10, 2023 | 68.66 | 68.67 | 68.42 | 68.48 | 4,458,728 | +0.13(+0.19%) |
Nov 09, 2023 | 68.79 | 68.83 | 68.32 | 68.35 | 7,108,125 | -0.51(-0.74%) |
Nov 08, 2023 | 68.68 | 68.94 | 68.67 | 68.86 | 6,655,599 | +0.22(+0.31%) |
Nov 07, 2023 | 68.48 | 68.78 | 68.45 | 68.65 | 8,126,223 | +0.34(+0.50%) |
Nov 06, 2023 | 68.43 | 68.47 | 68.24 | 68.30 | 7,959,253 | -0.29(-0.43%) |
Nov 03, 2023 | 68.82 | 68.96 | 68.59 | 68.60 | 8,135,949 | +0.41(+0.60%) |
Nov 02, 2023 | 68.23 | 68.30 | 68.03 | 68.19 | 8,556,855 | +0.39(+0.57%) |