|
StockDips.com |
|
|
Zoom Video Communications, Inc. (ZM) |
|
|
Feel free to use these strategies and
data as you wish. All I ask is that you contribute a little of your profit so
I can keep this service running. PayPal.Me |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Friday - Monday - Daily Strategy Descriptions |
|
|
Friday Close |
|
Monday Close |
|
Daily Lower Open |
Updated
Daily |
|
Monday |
|
|
|
6 Month |
|
|
|
|
6 Month |
|
|
|
|
6 Month |
Date |
Open |
High |
Low |
Close |
Adj Close |
Volume |
|
Day |
Buy |
Sell |
Return |
Average |
|
Buy |
Sell |
Return |
Average |
|
Buy |
Sell |
Return |
Average |
3/27/2024 |
66.61 |
66.96 |
65.93 |
66.62 |
66.62 |
1,881,240 |
|
Wednesday |
|
|
|
3.32% |
|
|
|
|
2.84% |
|
|
|
|
3.65% |
3/26/2024 |
67.00 |
67.39 |
66.18 |
66.35 |
66.35 |
1,642,100 |
|
Tuesday |
|
|
|
Highest |
|
|
|
|
Highest |
|
|
|
|
Highest |
3/25/2024 |
65.85 |
66.94 |
65.35 |
66.71 |
66.71 |
2,227,000 |
|
Monday |
|
|
|
12.46% |
|
66.71 |
67.39 |
1.03% |
12.96% |
|
65.85 |
67.39 |
2.35% |
15.00% |
3/22/2024 |
66.35 |
66.41 |
65.58 |
65.96 |
65.96 |
1,521,200 |
|
Friday |
65.96 |
67.39 |
2.18% |
Lowest |
|
|
|
|
Lowest |
|
66.35 |
67.39 |
1.57% |
Lowest |
3/21/2024 |
67.27 |
67.27 |
66.42 |
66.54 |
66.54 |
1,702,400 |
|
Thursday |
|
|
|
-0.64% |
|
|
|
|
-0.95% |
|
|
|
|
0.20% |
3/20/2024 |
66.66 |
67.26 |
65.97 |
66.86 |
66.86 |
1,594,900 |
|
Wednesday |
|
|
|
Success |
|
|
|
|
Success |
|
|
|
|
Success |
3/19/2024 |
65.50 |
67.00 |
65.35 |
66.53 |
66.53 |
2,341,900 |
|
Tuesday |
|
|
|
81.48% |
|
|
|
|
70.37% |
|
65.50 |
67.27 |
2.70% |
82.76% |
3/18/2024 |
66.31 |
67.22 |
66.00 |
66.23 |
66.23 |
2,132,700 |
|
Monday |
|
|
|
|
|
66.23 |
67.27 |
1.57% |
|
|
|
|
|
|
3/15/2024 |
66.74 |
67.61 |
65.89 |
65.96 |
65.96 |
5,674,700 |
|
Friday |
65.96 |
67.27 |
1.99% |
|
|
|
|
|
|
|
66.74 |
67.61 |
1.30% |
|
3/14/2024 |
68.56 |
68.88 |
66.87 |
67.26 |
67.26 |
1,902,800 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/13/2024 |
69.74 |
69.95 |
68.34 |
68.44 |
68.44 |
2,402,900 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
69.74 |
69.95 |
0.30% |
|
3/12/2024 |
70.00 |
70.57 |
69.30 |
69.88 |
69.88 |
3,160,600 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/11/2024 |
67.19 |
70.26 |
67.13 |
69.68 |
69.68 |
4,434,000 |
|
Monday |
|
|
|
|
|
69.68 |
70.57 |
1.28% |
|
|
|
|
|
|
3/8/2024 |
67.66 |
68.29 |
67.15 |
67.16 |
67.16 |
2,982,200 |
|
Friday |
67.16 |
70.57 |
5.08% |
|
|
|
|
|
|
|
|
|
|
|
3/7/2024 |
66.55 |
67.46 |
66.55 |
67.03 |
67.03 |
2,483,500 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/6/2024 |
67.19 |
67.78 |
66.31 |
66.42 |
66.42 |
2,925,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/5/2024 |
68.73 |
69.19 |
66.06 |
66.49 |
66.49 |
4,874,600 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
68.73 |
70.26 |
2.23% |
|
3/4/2024 |
70.91 |
70.92 |
69.49 |
69.71 |
69.71 |
5,257,900 |
|
Monday |
|
|
|
|
|
69.71 |
69.19 |
-0.75% |
|
|
|
|
|
|
3/1/2024 |
70.98 |
71.20 |
70.13 |
70.91 |
70.91 |
4,271,900 |
|
Friday |
70.91 |
70.92 |
0.01% |
|
|
|
|
|
|
|
|
|
|
|
2/29/2024 |
70.00 |
71.30 |
69.07 |
70.73 |
70.73 |
5,830,400 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/28/2024 |
67.73 |
70.61 |
67.57 |
69.62 |
69.62 |
8,100,900 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
67.73 |
71.30 |
5.27% |
|
2/27/2024 |
67.15 |
69.48 |
65.06 |
68.17 |
68.17 |
18,558,000 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/26/2024 |
63.65 |
64.32 |
62.95 |
63.12 |
63.12 |
13,348,800 |
|
Monday |
|
|
|
|
|
63.12 |
71.30 |
12.96% |
|
|
|
|
|
|
2/23/2024 |
62.50 |
63.47 |
62.30 |
63.40 |
63.40 |
3,518,800 |
|
Friday |
63.40 |
71.30 |
12.46% |
|
|
|
|
|
|
|
|
|
|
|
2/22/2024 |
61.93 |
62.18 |
60.94 |
62.12 |
62.12 |
3,383,300 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/21/2024 |
60.42 |
61.42 |
60.14 |
61.35 |
61.35 |
3,343,800 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
60.42 |
69.48 |
15.00% |
|
2/20/2024 |
61.70 |
61.92 |
60.47 |
61.32 |
61.32 |
3,742,800 |
|
Tuesday |
|
|
|
|
|
61.32 |
63.47 |
3.50% |
|
|
61.70 |
64.32 |
4.25% |
|
2/16/2024 |
63.38 |
63.76 |
62.08 |
62.12 |
62.12 |
4,125,600 |
|
Friday |
62.12 |
63.47 |
2.17% |
|
|
|
|
|
|
|
63.38 |
63.76 |
0.60% |
|
2/15/2024 |
64.35 |
64.73 |
63.74 |
64.04 |
64.04 |
1,917,700 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/14/2024 |
64.34 |
64.48 |
63.51 |
64.14 |
64.14 |
1,811,000 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/13/2024 |
63.00 |
64.05 |
62.81 |
63.66 |
63.66 |
3,230,000 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
63.00 |
64.73 |
2.75% |
|
2/12/2024 |
65.72 |
66.15 |
64.45 |
64.48 |
64.48 |
3,077,300 |
|
Monday |
|
|
|
|
|
64.48 |
64.73 |
0.39% |
|
|
|
|
|
|
2/9/2024 |
64.21 |
66.50 |
64.01 |
65.70 |
65.70 |
4,302,100 |
|
Friday |
65.70 |
66.15 |
0.68% |
|
|
|
|
|
|
|
|
|
|
|
2/8/2024 |
63.69 |
64.07 |
63.07 |
63.90 |
63.90 |
3,304,500 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
63.69 |
66.50 |
4.41% |
|
2/7/2024 |
64.18 |
64.25 |
63.06 |
63.88 |
63.88 |
2,738,600 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/6/2024 |
63.53 |
64.14 |
63.21 |
63.60 |
63.60 |
3,031,200 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
63.53 |
66.50 |
4.67% |
|
2/5/2024 |
63.93 |
64.02 |
63.35 |
63.69 |
63.69 |
2,597,100 |
|
Monday |
|
|
|
|
|
63.69 |
66.50 |
4.41% |
|
|
63.93 |
66.50 |
4.02% |
|
2/2/2024 |
64.28 |
64.79 |
63.36 |
64.27 |
64.27 |
4,005,800 |
|
Friday |
64.27 |
66.50 |
3.47% |
|
|
|
|
|
|
|
64.28 |
64.79 |
0.79% |
|
2/1/2024 |
64.78 |
65.65 |
64.13 |
64.85 |
64.85 |
4,066,500 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/31/2024 |
66.25 |
66.38 |
64.57 |
64.61 |
64.61 |
4,178,200 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
66.25 |
66.38 |
0.20% |
|
1/30/2024 |
68.33 |
68.80 |
67.14 |
67.18 |
67.18 |
2,418,900 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
68.33 |
68.80 |
0.69% |
|
1/29/2024 |
67.59 |
69.10 |
67.59 |
68.93 |
68.93 |
2,655,700 |
|
Monday |
|
|
|
|
|
68.93 |
68.80 |
-0.19% |
|
|
67.59 |
69.10 |
2.23% |
|
1/26/2024 |
67.33 |
68.75 |
67.22 |
67.74 |
67.74 |
2,112,100 |
|
Friday |
67.74 |
69.10 |
2.01% |
|
|
|
|
|
|
|
67.33 |
69.10 |
2.63% |
|
1/25/2024 |
69.50 |
69.50 |
67.18 |
67.42 |
67.42 |
2,670,000 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/24/2024 |
70.42 |
70.60 |
68.92 |
69.04 |
69.04 |
1,944,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/23/2024 |
69.59 |
69.90 |
69.11 |
69.63 |
69.63 |
2,373,100 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/22/2024 |
69.53 |
70.66 |
69.04 |
69.59 |
69.59 |
2,493,800 |
|
Monday |
|
|
|
|
|
69.59 |
70.60 |
1.45% |
|
|
|
|
|
|
1/19/2024 |
67.66 |
69.04 |
67.11 |
69.04 |
69.04 |
2,098,700 |
|
Friday |
69.04 |
70.66 |
2.35% |
|
|
|
|
|
|
|
|
|
|
|
1/18/2024 |
67.52 |
67.98 |
66.45 |
67.32 |
67.32 |
2,611,200 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
67.52 |
70.66 |
4.65% |
|
1/17/2024 |
68.14 |
68.17 |
66.40 |
67.95 |
67.95 |
2,357,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
68.14 |
70.66 |
3.70% |
|
1/16/2024 |
69.90 |
70.41 |
68.16 |
69.10 |
69.10 |
3,503,200 |
|
Tuesday |
|
|
|
|
|
69.10 |
69.04 |
-0.09% |
|
|
69.90 |
70.66 |
1.09% |
|
1/12/2024 |
68.69 |
71.50 |
68.69 |
70.46 |
70.46 |
4,035,600 |
|
Friday |
70.46 |
70.41 |
-0.07% |
|
|
|
|
|
|
|
|
|
|
|
1/11/2024 |
68.34 |
68.68 |
66.97 |
68.50 |
68.50 |
3,334,700 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/10/2024 |
68.25 |
68.30 |
67.58 |
68.18 |
68.18 |
2,078,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
68.25 |
71.50 |
4.76% |
|
1/9/2024 |
67.46 |
68.93 |
67.21 |
68.31 |
68.31 |
2,178,200 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
67.46 |
71.50 |
5.99% |
|
1/8/2024 |
67.20 |
68.96 |
66.78 |
68.39 |
68.39 |
2,341,300 |
|
Monday |
|
|
|
|
|
68.39 |
71.50 |
4.55% |
|
|
|
|
|
|
1/5/2024 |
66.53 |
68.03 |
66.47 |
66.96 |
66.96 |
1,958,800 |
|
Friday |
66.96 |
71.50 |
6.78% |
|
|
|
|
|
|
|
66.53 |
68.96 |
3.64% |
|
1/4/2024 |
67.00 |
67.54 |
66.40 |
66.90 |
66.90 |
1,962,100 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
67.00 |
68.96 |
2.92% |
|
1/3/2024 |
68.31 |
68.49 |
67.11 |
67.17 |
67.17 |
2,493,500 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
68.31 |
68.96 |
0.94% |
|
1/2/2024 |
71.10 |
71.45 |
69.00 |
69.15 |
69.15 |
2,869,400 |
|
Tuesday |
|
|
|
|
|
69.15 |
68.49 |
-0.95% |
|
|
71.10 |
71.45 |
0.49% |
|
12/29/2023 |
72.98 |
73.60 |
71.81 |
71.91 |
71.91 |
2,425,900 |
|
Friday |
71.91 |
71.45 |
-0.64% |
|
|
|
|
|
|
|
72.98 |
73.60 |
0.85% |
|
12/28/2023 |
73.77 |
74.00 |
72.92 |
73.09 |
73.09 |
2,330,200 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/27/2023 |
74.30 |
74.77 |
73.16 |
73.73 |
73.73 |
2,392,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/26/2023 |
72.61 |
74.35 |
72.37 |
74.21 |
74.21 |
2,939,900 |
|
Tuesday |
|
|
|
|
|
74.21 |
74.77 |
0.75% |
|
|
|
|
|
|
12/22/2023 |
72.12 |
72.84 |
71.67 |
72.50 |
72.50 |
2,383,600 |
|
Friday |
72.50 |
74.77 |
3.13% |
|
|
|
|
|
|
|
|
|
|
|
12/21/2023 |
70.58 |
72.04 |
70.26 |
71.90 |
71.90 |
3,798,700 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/20/2023 |
71.33 |
71.78 |
69.85 |
69.86 |
69.86 |
3,512,700 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
71.33 |
74.77 |
4.82% |
|
12/19/2023 |
71.57 |
72.79 |
71.40 |
72.42 |
72.42 |
3,014,000 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/18/2023 |
70.86 |
72.64 |
70.82 |
71.36 |
71.36 |
2,967,400 |
|
Monday |
|
|
|
|
|
71.36 |
72.84 |
2.07% |
|
|
70.86 |
72.84 |
2.79% |
|
12/15/2023 |
72.25 |
72.46 |
70.96 |
71.57 |
71.57 |
19,845,000 |
|
Friday |
71.57 |
72.84 |
1.77% |
|
|
|
|
|
|
|
|
|
|
|
12/14/2023 |
72.12 |
73.94 |
71.51 |
72.14 |
72.14 |
5,929,600 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/13/2023 |
71.31 |
71.35 |
68.85 |
71.22 |
71.22 |
4,510,700 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/12/2023 |
71.98 |
72.17 |
71.03 |
71.28 |
71.28 |
4,712,800 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
71.98 |
73.94 |
2.72% |
|
12/11/2023 |
71.82 |
73.74 |
70.95 |
72.58 |
72.58 |
6,531,300 |
|
Monday |
|
|
|
|
|
72.58 |
73.94 |
1.87% |
|
|
71.82 |
73.94 |
2.95% |
|
12/8/2023 |
71.70 |
73.96 |
71.17 |
73.06 |
73.06 |
5,028,100 |
|
Friday |
73.06 |
73.94 |
1.20% |
|
|
|
|
|
|
|
71.70 |
73.96 |
3.15% |
|
12/7/2023 |
71.00 |
72.04 |
70.63 |
71.93 |
71.93 |
4,312,500 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/6/2023 |
69.58 |
71.44 |
68.75 |
70.94 |
70.94 |
4,731,900 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/5/2023 |
67.91 |
69.26 |
67.09 |
68.72 |
68.72 |
3,753,100 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
67.91 |
73.96 |
8.91% |
|
12/4/2023 |
69.80 |
70.26 |
65.60 |
68.16 |
68.16 |
8,401,100 |
|
Monday |
|
|
|
|
|
68.16 |
73.96 |
8.51% |
|
|
69.80 |
73.96 |
5.96% |
|
12/1/2023 |
67.76 |
70.46 |
67.58 |
70.29 |
70.29 |
4,477,100 |
|
Friday |
70.29 |
73.96 |
5.22% |
|
|
|
|
|
|
|
67.76 |
72.04 |
6.32% |
|
11/30/2023 |
68.39 |
68.68 |
67.25 |
67.83 |
67.83 |
3,923,800 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/29/2023 |
68.43 |
69.09 |
67.86 |
67.95 |
67.95 |
3,554,600 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/28/2023 |
65.29 |
67.64 |
64.91 |
67.53 |
67.53 |
5,131,900 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
65.29 |
70.46 |
7.92% |
|
11/27/2023 |
64.39 |
65.73 |
64.06 |
65.55 |
65.55 |
3,830,000 |
|
Monday |
|
|
|
|
|
65.55 |
70.46 |
7.49% |
|
|
64.39 |
70.46 |
9.43% |
|
11/24/2023 |
64.03 |
64.98 |
63.82 |
64.53 |
64.53 |
1,842,300 |
|
Friday |
64.53 |
70.46 |
9.19% |
|
|
|
|
|
|
|
|
|
|
|
11/22/2023 |
66.05 |
66.53 |
63.77 |
63.83 |
63.83 |
5,094,700 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/21/2023 |
63.66 |
66.55 |
61.83 |
65.94 |
65.94 |
13,812,400 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
63.66 |
67.64 |
6.25% |
|
11/20/2023 |
64.59 |
66.08 |
64.48 |
66.00 |
66.00 |
10,633,100 |
|
Monday |
|
|
|
|
|
66.00 |
66.55 |
0.83% |
|
|
|
|
|
|
11/17/2023 |
64.43 |
64.76 |
63.57 |
64.12 |
64.12 |
4,208,900 |
|
Friday |
64.12 |
66.55 |
3.79% |
|
|
|
|
|
|
|
|
|
|
|
11/16/2023 |
63.29 |
63.98 |
63.10 |
63.40 |
63.40 |
2,441,100 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
63.29 |
66.55 |
5.15% |
|
11/15/2023 |
63.16 |
65.40 |
63.15 |
63.74 |
63.74 |
3,720,400 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/14/2023 |
63.00 |
64.05 |
62.07 |
62.77 |
62.77 |
4,447,000 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/13/2023 |
61.96 |
62.44 |
61.32 |
61.54 |
61.54 |
2,258,500 |
|
Monday |
|
|
|
|
|
61.54 |
65.40 |
6.27% |
|
|
61.96 |
65.40 |
5.55% |
|
11/10/2023 |
60.67 |
62.22 |
60.24 |
62.06 |
62.06 |
2,672,700 |
|
Friday |
62.06 |
65.40 |
5.38% |
|
|
|
|
|
|
|
|
|
|
|
11/9/2023 |
61.98 |
62.00 |
60.62 |
60.65 |
60.65 |
2,581,500 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/8/2023 |
62.42 |
62.69 |
61.50 |
61.83 |
61.83 |
1,993,800 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
62.42 |
64.05 |
2.61% |
|
11/7/2023 |
62.46 |
63.21 |
61.99 |
62.69 |
62.69 |
2,375,300 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/6/2023 |
63.14 |
63.31 |
61.23 |
61.82 |
61.82 |
3,058,100 |
|
Monday |
|
|
|
|
|
61.82 |
63.21 |
2.25% |
|
|
|
|
|
|
11/3/2023 |
61.98 |
63.31 |
61.76 |
62.99 |
62.99 |
3,147,400 |
|
Friday |
62.99 |
63.31 |
0.51% |
|
|
|
|
|
|
|
|
|
|
|
11/2/2023 |
61.00 |
61.70 |
60.35 |
61.28 |
61.28 |
3,031,300 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/1/2023 |
60.00 |
60.36 |
59.35 |
60.03 |
60.03 |
2,108,000 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/31/2023 |
60.22 |
60.43 |
59.49 |
59.98 |
59.98 |
1,734,600 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/30/2023 |
59.57 |
60.52 |
59.00 |
60.00 |
60.00 |
2,174,500 |
|
Monday |
|
|
|
|
|
60.00 |
63.31 |
5.52% |
|
|
|
|
|
|
10/27/2023 |
59.96 |
60.14 |
59.00 |
59.29 |
59.29 |
1,818,300 |
|
Friday |
59.29 |
63.31 |
6.79% |
|
|
|
|
|
|
|
|
|
|
|
10/26/2023 |
60.45 |
60.97 |
58.87 |
59.50 |
59.50 |
2,493,400 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/25/2023 |
61.40 |
61.79 |
60.27 |
60.35 |
60.35 |
3,097,600 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
61.40 |
61.79 |
0.63% |
|
10/24/2023 |
61.49 |
62.87 |
61.49 |
62.14 |
62.14 |
2,419,900 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/23/2023 |
61.10 |
62.04 |
60.90 |
61.13 |
61.13 |
2,046,200 |
|
Monday |
|
|
|
|
|
61.13 |
62.87 |
2.84% |
|
|
61.10 |
62.87 |
2.89% |
|
10/20/2023 |
62.42 |
62.65 |
61.41 |
61.71 |
61.71 |
2,476,300 |
|
Friday |
61.71 |
62.87 |
1.87% |
|
|
|
|
|
|
|
|
|
|
|
10/19/2023 |
63.43 |
63.97 |
62.12 |
62.36 |
62.36 |
1,651,400 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/18/2023 |
63.32 |
63.81 |
62.79 |
62.97 |
62.97 |
1,951,500 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
63.32 |
63.97 |
1.02% |
|
10/17/2023 |
62.68 |
64.92 |
62.65 |
63.84 |
63.84 |
3,031,800 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
62.68 |
64.92 |
3.57% |
|
10/16/2023 |
63.06 |
63.59 |
62.44 |
63.18 |
63.18 |
2,379,000 |
|
Monday |
|
|
|
|
|
63.18 |
64.92 |
2.75% |
|
|
|
|
|
|
10/13/2023 |
63.42 |
63.70 |
62.15 |
62.75 |
62.75 |
2,809,800 |
|
Friday |
62.75 |
64.92 |
3.46% |
|
|
|
|
|
|
|
63.42 |
64.92 |
2.37% |
|
10/12/2023 |
64.93 |
64.93 |
62.67 |
63.47 |
63.47 |
3,069,800 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/11/2023 |
67.43 |
67.59 |
64.78 |
64.82 |
64.82 |
3,142,900 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/10/2023 |
66.00 |
67.89 |
65.86 |
67.28 |
67.28 |
2,416,200 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
66.00 |
67.89 |
2.86% |
|
10/9/2023 |
63.97 |
66.13 |
63.53 |
66.10 |
66.10 |
3,389,100 |
|
Monday |
|
|
|
|
|
66.10 |
67.89 |
2.71% |
|
|
63.97 |
67.89 |
6.13% |
|
10/6/2023 |
63.68 |
65.80 |
63.68 |
65.48 |
65.48 |
3,237,400 |
|
Friday |
65.48 |
67.89 |
3.68% |
|
|
|
|
|
|
|
63.68 |
67.89 |
6.61% |
|
10/5/2023 |
65.95 |
66.06 |
64.15 |
64.52 |
64.52 |
3,951,300 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
65.95 |
67.89 |
2.94% |
|
10/4/2023 |
68.68 |
68.88 |
65.52 |
66.06 |
66.06 |
4,689,500 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/3/2023 |
69.58 |
70.25 |
67.68 |
68.04 |
68.04 |
3,258,400 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
69.58 |
70.25 |
0.96% |
|
10/2/2023 |
69.93 |
71.38 |
69.47 |
70.11 |
70.11 |
2,458,800 |
|
Monday |
|
|
|
|
|
70.11 |
70.25 |
0.20% |
|
|
69.93 |
71.38 |
2.07% |
|
9/29/2023 |
69.13 |
71.08 |
69.12 |
69.94 |
69.94 |
2,824,700 |
|
Friday |
69.94 |
71.38 |
2.05% |
|
|
|
|
|
|
|
|
|
|
|
9/28/2023 |
67.00 |
68.57 |
66.41 |
68.33 |
68.33 |
1,829,000 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
67.00 |
71.38 |
6.53% |
|
9/27/2023 |
68.94 |
68.96 |
66.51 |
67.32 |
67.32 |
2,617,700 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
9/26/2023 |
68.19 |
69.16 |
68.03 |
68.30 |
68.30 |
2,262,400 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
68.19 |
71.38 |
4.67% |
|
9/25/2023 |
68.25 |
69.16 |
68.20 |
68.65 |
68.65 |
1,853,600 |
|
Monday |
|
|
|
|
|
68.65 |
71.08 |
3.55% |
|
|
68.25 |
71.08 |
4.15% |
|
9/22/2023 |
68.50 |
69.73 |
68.40 |
68.85 |
68.85 |
2,496,500 |
|
Friday |
68.85 |
71.08 |
3.24% |
|
|
|
|
|
|
|
|
|
|
|
9/21/2023 |
68.00 |
68.90 |
67.86 |
68.31 |
68.31 |
3,413,900 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
68.00 |
69.73 |
2.54% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|