Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.41 | 74.69 | 73.39 | 74.36 | 3,522,862 | -0.14(-0.19%) |
Dec 28, 2023 | 74.09 | 74.85 | 74.09 | 74.50 | 2,302,854 | +0.22(+0.30%) |
Dec 27, 2023 | 73.43 | 74.42 | 73.23 | 74.28 | 3,090,007 | +0.67(+0.91%) |
Dec 26, 2023 | 72.63 | 74.05 | 72.57 | 73.61 | 1,605,865 | +0.80(+1.10%) |
Dec 22, 2023 | 72.64 | 73.61 | 72.02 | 72.81 | 2,993,766 | -0.04(-0.05%) |
Dec 21, 2023 | 72.19 | 72.94 | 71.24 | 72.85 | 2,830,727 | +1.74(+2.45%) |
Dec 20, 2023 | 73.40 | 74.40 | 71.03 | 71.11 | 2,779,727 | -2.79(-3.77%) |
Dec 19, 2023 | 72.62 | 73.97 | 72.54 | 73.90 | 2,174,471 | +1.43(+1.97%) |
Dec 18, 2023 | 72.68 | 73.01 | 72.37 | 72.47 | 2,826,813 | +0.21(+0.29%) |
Dec 15, 2023 | 71.79 | 72.76 | 71.56 | 72.26 | 4,580,504 | +0.01(+0.01%) |
Dec 14, 2023 | 71.91 | 72.46 | 71.07 | 72.25 | 4,580,703 | +0.94(+1.32%) |
Dec 13, 2023 | 68.52 | 71.36 | 68.20 | 71.31 | 3,751,919 | +2.86(+4.18%) |
Dec 12, 2023 | 67.89 | 68.60 | 67.34 | 68.45 | 2,256,121 | +0.94(+1.39%) |
Dec 11, 2023 | 66.86 | 67.61 | 66.56 | 67.51 | 2,566,596 | +0.87(+1.30%) |
Dec 08, 2023 | 65.92 | 66.98 | 65.72 | 66.64 | 3,384,957 | +0.66(+1.00%) |
Dec 07, 2023 | 66.04 | 66.28 | 65.50 | 65.98 | 2,367,804 | +0.31(+0.47%) |
Dec 06, 2023 | 66.58 | 67.03 | 65.51 | 65.67 | 2,930,665 | -0.50(-0.75%) |
Dec 05, 2023 | 66.08 | 66.32 | 65.46 | 66.17 | 2,646,381 | -0.38(-0.57%) |
Dec 04, 2023 | 65.71 | 66.74 | 65.67 | 66.55 | 2,526,008 | -0.21(-0.31%) |
Dec 01, 2023 | 65.14 | 66.92 | 65.07 | 66.76 | 3,944,632 | +1.65(+2.53%) |
Nov 30, 2023 | 63.43 | 65.26 | 63.30 | 65.11 | 3,605,389 | +2.72(+4.37%) |
Nov 29, 2023 | 62.58 | 63.19 | 62.27 | 62.39 | 2,291,019 | +0.23(+0.37%) |
Nov 28, 2023 | 61.82 | 62.68 | 61.61 | 62.16 | 2,035,326 | +0.39(+0.63%) |
Nov 27, 2023 | 61.90 | 62.19 | 61.48 | 61.77 | 1,617,035 | -0.27(-0.43%) |
Nov 24, 2023 | 61.68 | 62.11 | 61.64 | 62.04 | 802,280 | +0.56(+0.91%) |
Nov 22, 2023 | 61.07 | 61.70 | 60.87 | 61.48 | 1,940,378 | +0.87(+1.43%) |
Nov 21, 2023 | 60.73 | 60.77 | 60.33 | 60.61 | 1,323,368 | -0.37(-0.61%) |
Nov 20, 2023 | 59.73 | 61.34 | 59.72 | 60.98 | 1,542,083 | +1.06(+1.77%) |
Nov 17, 2023 | 60.11 | 60.32 | 59.56 | 59.92 | 1,401,045 | +0.04(+0.07%) |
Nov 16, 2023 | 59.66 | 60.29 | 59.22 | 59.88 | 2,390,597 | -0.17(-0.28%) |
Nov 15, 2023 | 59.53 | 60.33 | 59.41 | 60.05 | 1,713,457 | +0.90(+1.52%) |
Nov 14, 2023 | 58.65 | 59.70 | 58.30 | 59.15 | 2,401,394 | +2.42(+4.26%) |
Nov 13, 2023 | 56.19 | 57.11 | 56.11 | 56.74 | 1,766,187 | +0.24(+0.42%) |
Nov 10, 2023 | 55.43 | 56.64 | 54.70 | 56.50 | 2,164,141 | +1.87(+3.42%) |
Nov 09, 2023 | 56.07 | 56.07 | 54.47 | 54.63 | 2,634,629 | -1.04(-1.86%) |
Nov 08, 2023 | 56.15 | 56.40 | 55.12 | 55.67 | 1,723,532 | -0.23(-0.41%) |
Nov 07, 2023 | 55.51 | 56.16 | 55.30 | 55.90 | 1,858,747 | +0.25(+0.45%) |
Nov 06, 2023 | 55.60 | 55.98 | 55.12 | 55.65 | 2,153,527 | +0.18(+0.32%) |
Nov 03, 2023 | 55.21 | 55.97 | 54.91 | 55.47 | 2,413,793 | +1.00(+1.83%) |
Nov 02, 2023 | 52.77 | 54.50 | 52.60 | 54.47 | 3,362,514 | +2.61(+5.04%) |
Nov 01, 2023 | 51.02 | 52.14 | 50.64 | 51.86 | 3,313,169 | +1.04(+2.04%) |
Oct 31, 2023 | 50.20 | 50.93 | 49.63 | 50.82 | 2,742,012 | +0.50(+0.99%) |
Oct 30, 2023 | 49.03 | 50.63 | 49.01 | 50.32 | 3,172,748 | +2.27(+4.71%) |
Oct 27, 2023 | 49.74 | 49.75 | 47.63 | 48.06 | 3,713,833 | -1.70(-3.41%) |
Oct 26, 2023 | 50.85 | 51.22 | 49.53 | 49.75 | 4,062,064 | -1.26(-2.47%) |
Oct 25, 2023 | 51.87 | 52.05 | 50.73 | 51.01 | 2,388,121 | -0.49(-0.95%) |
Oct 24, 2023 | 51.29 | 52.07 | 50.77 | 51.50 | 1,889,909 | +0.96(+1.90%) |
Oct 23, 2023 | 50.81 | 51.94 | 50.33 | 50.54 | 2,576,135 | -0.91(-1.77%) |
Oct 20, 2023 | 52.47 | 52.86 | 51.42 | 51.45 | 3,262,152 | -1.28(-2.42%) |
Oct 19, 2023 | 54.02 | 54.90 | 52.57 | 52.73 | 5,430,136 | -1.35(-2.49%) |
Oct 18, 2023 | 55.50 | 55.65 | 53.70 | 54.07 | 3,672,230 | -1.63(-2.92%) |
Oct 17, 2023 | 54.87 | 56.43 | 54.87 | 55.70 | 2,542,589 | +0.06(+0.11%) |
Oct 16, 2023 | 55.11 | 56.14 | 54.94 | 55.64 | 2,353,322 | +1.46(+2.69%) |
Oct 13, 2023 | 54.50 | 55.54 | 53.57 | 54.18 | 3,233,901 | +0.19(+0.35%) |
Oct 12, 2023 | 55.14 | 55.16 | 53.13 | 53.99 | 2,713,992 | -0.87(-1.58%) |
Oct 11, 2023 | 54.94 | 55.24 | 53.95 | 54.86 | 2,177,458 | +0.27(+0.49%) |
Oct 10, 2023 | 54.51 | 55.35 | 53.92 | 54.59 | 2,646,592 | +0.63(+1.17%) |
Oct 09, 2023 | 52.48 | 54.11 | 52.30 | 53.96 | 3,429,686 | +0.96(+1.81%) |
Oct 06, 2023 | 51.27 | 53.73 | 50.40 | 53.01 | 4,122,310 | +1.31(+2.53%) |
Oct 05, 2023 | 51.52 | 51.95 | 50.84 | 51.70 | 2,182,872 | +0.01(+0.02%) |
Oct 04, 2023 | 51.27 | 51.87 | 50.55 | 51.69 | 2,803,930 | +0.48(+0.94%) |
Oct 03, 2023 | 52.58 | 53.07 | 50.77 | 51.21 | 4,390,339 | -2.03(-3.81%) |