Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.99 | 78.23 | 77.22 | 77.47 | 7,714,900 | -0.36(-0.46%) |
Jan 30, 2024 | 78.00 | 78.10 | 77.17 | 77.82 | 8,184,870 | -0.45(-0.57%) |
Jan 29, 2024 | 78.84 | 79.19 | 78.10 | 78.27 | 6,652,520 | -0.45(-0.57%) |
Jan 26, 2024 | 79.42 | 79.69 | 78.59 | 78.71 | 5,537,566 | -0.70(-0.88%) |
Jan 25, 2024 | 79.27 | 80.24 | 78.75 | 79.42 | 8,421,128 | +0.69(+0.88%) |
Jan 24, 2024 | 78.75 | 79.09 | 77.68 | 78.72 | 7,640,065 | +0.05(+0.06%) |
Jan 23, 2024 | 77.74 | 79.07 | 77.60 | 78.67 | 7,932,333 | +1.04(+1.34%) |
Jan 22, 2024 | 79.68 | 79.93 | 76.59 | 77.63 | 20,585,368 | -8.77(-10.15%) |
Jan 19, 2024 | 85.50 | 86.97 | 85.24 | 86.40 | 6,466,229 | +0.88(+1.03%) |
Jan 18, 2024 | 84.89 | 85.67 | 84.46 | 85.52 | 6,324,581 | -0.08(-0.09%) |
Jan 17, 2024 | 84.96 | 85.70 | 84.70 | 85.60 | 5,868,592 | +0.48(+0.57%) |
Jan 16, 2024 | 84.98 | 85.22 | 84.44 | 85.12 | 5,191,580 | -0.39(-0.45%) |
Jan 12, 2024 | 85.01 | 85.57 | 84.77 | 85.50 | 5,944,452 | +0.98(+1.16%) |
Jan 11, 2024 | 83.47 | 84.61 | 83.19 | 84.52 | 5,922,070 | +0.88(+1.05%) |
Jan 10, 2024 | 83.05 | 84.08 | 82.52 | 83.64 | 8,466,423 | -1.54(-1.81%) |
Jan 09, 2024 | 82.67 | 85.42 | 82.34 | 85.19 | 7,679,467 | +2.05(+2.46%) |
Jan 08, 2024 | 82.02 | 83.22 | 81.66 | 83.14 | 8,729,434 | +0.67(+0.82%) |
Jan 05, 2024 | 83.45 | 83.66 | 82.40 | 82.47 | 7,444,646 | -1.16(-1.38%) |
Jan 04, 2024 | 82.94 | 84.09 | 82.59 | 83.62 | 5,940,202 | +0.99(+1.20%) |
Jan 03, 2024 | 82.80 | 83.36 | 82.13 | 82.63 | 7,400,216 | +0.24(+0.29%) |
Jan 02, 2024 | 80.09 | 82.91 | 80.05 | 82.40 | 7,492,113 | +2.21(+2.75%) |
Dec 29, 2023 | 80.25 | 80.47 | 79.87 | 80.19 | 3,626,597 | -0.13(-0.16%) |
Dec 28, 2023 | 79.70 | 80.44 | 79.56 | 80.32 | 3,589,520 | +0.76(+0.96%) |
Dec 27, 2023 | 79.30 | 79.93 | 78.93 | 79.56 | 3,578,372 | +0.42(+0.53%) |
Dec 26, 2023 | 78.91 | 79.24 | 78.58 | 79.14 | 2,685,685 | +0.29(+0.36%) |
Dec 22, 2023 | 78.39 | 79.19 | 78.36 | 78.85 | 4,151,838 | +0.72(+0.92%) |
Dec 21, 2023 | 78.02 | 78.61 | 77.72 | 78.13 | 3,830,673 | +0.34(+0.43%) |
Dec 20, 2023 | 78.85 | 78.85 | 77.78 | 77.79 | 5,270,897 | -0.89(-1.13%) |
Dec 19, 2023 | 78.77 | 79.20 | 78.42 | 78.68 | 7,533,721 | -0.01(-0.01%) |
Dec 18, 2023 | 79.81 | 79.81 | 78.62 | 78.69 | 4,970,561 | -0.82(-1.03%) |
Dec 15, 2023 | 80.53 | 81.48 | 79.29 | 79.52 | 20,565,162 | -1.44(-1.77%) |
Dec 14, 2023 | 81.56 | 81.62 | 80.25 | 80.95 | 8,618,447 | -0.55(-0.68%) |
Dec 13, 2023 | 79.75 | 81.53 | 79.35 | 81.51 | 10,141,898 | +2.23(+2.81%) |
Dec 12, 2023 | 79.24 | 79.63 | 78.53 | 79.28 | 6,237,192 | +0.72(+0.91%) |
Dec 11, 2023 | 78.11 | 79.30 | 77.94 | 78.56 | 8,348,277 | +1.05(+1.35%) |
Dec 08, 2023 | 76.62 | 77.73 | 76.45 | 77.51 | 6,696,732 | +0.95(+1.24%) |
Dec 07, 2023 | 78.06 | 78.29 | 76.36 | 76.56 | 8,641,228 | -1.29(-1.65%) |
Dec 06, 2023 | 77.74 | 78.65 | 77.53 | 77.85 | 5,857,016 | +0.33(+0.43%) |
Dec 05, 2023 | 76.88 | 77.76 | 76.36 | 77.51 | 6,399,003 | +0.67(+0.87%) |
Dec 04, 2023 | 75.82 | 76.97 | 75.69 | 76.85 | 8,353,950 | +0.68(+0.89%) |
Dec 01, 2023 | 75.32 | 76.18 | 74.75 | 76.17 | 5,505,485 | +1.03(+1.37%) |
Nov 30, 2023 | 73.94 | 75.28 | 73.87 | 75.14 | 10,635,775 | +1.34(+1.82%) |
Nov 29, 2023 | 73.42 | 74.01 | 73.26 | 73.80 | 5,190,751 | +0.71(+0.97%) |
Nov 28, 2023 | 73.37 | 73.52 | 72.77 | 73.09 | 6,923,779 | -0.40(-0.55%) |
Nov 27, 2023 | 73.68 | 73.86 | 73.09 | 73.49 | 4,640,580 | -0.45(-0.61%) |
Nov 24, 2023 | 74.44 | 74.50 | 73.59 | 73.94 | 1,968,598 | -0.31(-0.42%) |
Nov 22, 2023 | 73.56 | 74.29 | 73.47 | 74.26 | 4,505,061 | +0.99(+1.35%) |
Nov 21, 2023 | 74.55 | 74.70 | 73.12 | 73.27 | 5,218,594 | -1.28(-1.72%) |
Nov 20, 2023 | 73.80 | 74.65 | 73.64 | 74.55 | 7,148,597 | +0.54(+0.73%) |
Nov 17, 2023 | 73.46 | 74.06 | 73.15 | 74.01 | 8,027,700 | +0.91(+1.25%) |
Nov 16, 2023 | 74.09 | 74.70 | 72.58 | 73.10 | 6,953,285 | -0.51(-0.69%) |
Nov 15, 2023 | 72.81 | 74.02 | 72.70 | 73.61 | 7,240,185 | +0.31(+0.43%) |
Nov 14, 2023 | 73.88 | 74.28 | 73.13 | 73.29 | 5,641,524 | -0.21(-0.28%) |
Nov 13, 2023 | 73.93 | 74.21 | 73.12 | 73.50 | 4,834,707 | -0.97(-1.30%) |
Nov 10, 2023 | 74.02 | 74.58 | 73.44 | 74.47 | 6,062,413 | +0.92(+1.25%) |
Nov 09, 2023 | 76.05 | 76.23 | 73.30 | 73.55 | 9,050,994 | -2.86(-3.75%) |
Nov 08, 2023 | 76.01 | 76.76 | 73.66 | 76.41 | 13,356,828 | -2.66(-3.36%) |
Nov 07, 2023 | 79.52 | 79.80 | 78.78 | 79.07 | 7,751,671 | -0.52(-0.65%) |
Nov 06, 2023 | 80.11 | 80.42 | 79.20 | 79.59 | 6,884,318 | -0.44(-0.55%) |
Nov 03, 2023 | 80.44 | 81.01 | 79.96 | 80.03 | 7,278,903 | +0.35(+0.44%) |
Nov 02, 2023 | 78.29 | 79.76 | 78.12 | 79.68 | 6,285,138 | +1.02(+1.30%) |