BOND returned 6.4% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $81.78 | $81.97 | $81.78 | $81.83 | 215,856 |
December 28 2023 | $81.47 | $81.57 | $81.32 | $81.43 | 288,817 |
December 27 2023 | $81.29 | $81.59 | $81.23 | $81.59 | 274,439 |
December 26 2023 | $80.98 | $81.16 | $80.96 | $81.13 | 242,525 |
December 22 2023 | $81.09 | $81.17 | $80.92 | $81.00 | 459,667 |
December 21 2023 | $81.05 | $81.11 | $80.92 | $80.99 | 296,374 |
December 20 2023 | $80.55 | $80.95 | $80.55 | $80.95 | 311,199 |
December 19 2023 | $80.74 | $80.80 | $80.66 | $80.68 | 399,750 |
December 18 2023 | $80.58 | $80.62 | $80.50 | $80.58 | 228,026 |
December 15 2023 | $80.82 | $80.83 | $80.63 | $80.71 | 379,183 |
December 14 2023 | $80.60 | $80.88 | $80.58 | $80.77 | 408,142 |
December 13 2023 | $79.43 | $80.19 | $79.38 | $80.19 | 552,758 |
December 12 2023 | $79.15 | $79.31 | $79.00 | $79.26 | 407,738 |
December 11 2023 | $79.03 | $79.03 | $78.80 | $79.01 | 771,962 |
December 08 2023 | $79.04 | $79.15 | $78.95 | $79.15 | 586,501 |
December 07 2023 | $79.27 | $79.53 | $79.22 | $79.43 | 330,906 |
December 06 2023 | $79.35 | $79.46 | $79.16 | $79.33 | 328,276 |
December 05 2023 | $78.92 | $79.10 | $78.88 | $78.99 | 394,168 |
December 04 2023 | $78.58 | $78.79 | $78.54 | $78.57 | 417,738 |
December 01 2023 | $78.15 | $78.85 | $78.15 | $78.84 | 346,827 |
November 30 2023 | $78.30 | $78.34 | $78.17 | $78.24 | 218,567 |
November 29 2023 | $78.27 | $78.46 | $78.25 | $78.25 | 597,301 |
November 28 2023 | $77.65 | $78.07 | $77.65 | $78.05 | 434,745 |
November 27 2023 | $77.51 | $77.70 | $77.44 | $77.68 | 584,796 |
November 24 2023 | $77.60 | $77.60 | $77.38 | $77.38 | 139,200 |