Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 109.54 | 109.55 | 109.54 | 109.54 | 2,784,553 | +0.01(+0.01%) |
Apr 29, 2024 | 109.53 | 109.54 | 109.53 | 109.53 | 2,597,026 | +0.01(+0.01%) |
Apr 26, 2024 | 109.52 | 109.52 | 109.51 | 109.52 | 1,759,817 | +0.02(+0.02%) |
Apr 25, 2024 | 109.51 | 109.51 | 109.50 | 109.50 | 1,916,128 | +0.03(+0.03%) |
Apr 24, 2024 | 109.46 | 109.47 | 109.46 | 109.47 | 2,047,878 | +0.02(+0.02%) |
Apr 23, 2024 | 109.45 | 109.46 | 109.44 | 109.45 | 2,229,414 | +0.02(+0.02%) |
Apr 22, 2024 | 109.43 | 109.44 | 109.43 | 109.43 | 3,928,727 | +0.01(+0.01%) |
Apr 19, 2024 | 109.41 | 109.42 | 109.41 | 109.42 | 2,278,484 | +0.02(+0.02%) |
Apr 18, 2024 | 109.40 | 109.41 | 109.39 | 109.40 | 3,453,698 | +0.05(+0.04%) |
Apr 17, 2024 | 109.35 | 109.36 | 109.35 | 109.35 | 1,819,067 | +0.02(+0.02%) |
Apr 16, 2024 | 109.33 | 109.34 | 109.33 | 109.33 | 3,783,841 | +0.01(+0.01%) |
Apr 15, 2024 | 109.33 | 109.33 | 109.32 | 109.32 | 3,978,068 | +0.01(+0.01%) |
Apr 12, 2024 | 109.32 | 109.33 | 109.31 | 109.31 | 2,426,955 | +0.01(+0.01%) |
Apr 11, 2024 | 109.29 | 109.30 | 109.29 | 109.30 | 3,459,199 | +0.05(+0.04%) |
Apr 10, 2024 | 109.26 | 109.26 | 109.25 | 109.25 | 2,895,656 | -0.01(-0.01%) |
Apr 09, 2024 | 109.26 | 109.26 | 109.25 | 109.26 | 1,476,900 | +0.01(+0.01%) |
Apr 08, 2024 | 109.25 | 109.25 | 109.24 | 109.25 | 1,575,818 | +0.01(+0.01%) |
Apr 05, 2024 | 109.24 | 109.24 | 109.23 | 109.24 | 2,054,711 | +0.01(+0.01%) |
Apr 04, 2024 | 109.21 | 109.23 | 109.20 | 109.23 | 2,604,601 | +0.07(+0.06%) |
Apr 03, 2024 | 109.17 | 109.17 | 109.16 | 109.16 | 2,897,346 | +0.01(+0.01%) |
Apr 02, 2024 | 109.15 | 109.15 | 109.14 | 109.15 | 5,101,244 | +0.01(+0.01%) |
Apr 01, 2024 | 109.14 | 109.14 | 109.13 | 109.14 | 4,471,624 | +0.01(+0.01%) |
Mar 28, 2024 | 109.12 | 109.12 | 109.12 | 109.13 | 2,523,005 | +0.01(+0.01%) |
Mar 27, 2024 | 109.11 | 109.12 | 109.11 | 109.12 | 1,850,545 | +0.07(+0.06%) |
Mar 26, 2024 | 109.05 | 109.05 | 109.04 | 109.05 | 1,218,183 | +0.02(+0.02%) |
Mar 25, 2024 | 109.04 | 109.04 | 109.02 | 109.03 | 3,561,280 | +0.00(+0.00%) |
Mar 22, 2024 | 109.02 | 109.03 | 109.02 | 109.03 | 1,374,166 | +0.03(+0.03%) |
Mar 21, 2024 | 109.00 | 109.01 | 109.00 | 109.00 | 2,104,597 | +0.04(+0.04%) |
Mar 20, 2024 | 108.94 | 108.96 | 108.94 | 108.96 | 2,399,795 | +0.03(+0.03%) |
Mar 19, 2024 | 108.92 | 108.93 | 108.92 | 108.93 | 1,884,689 | +0.01(+0.01%) |
Mar 18, 2024 | 108.91 | 108.92 | 108.91 | 108.92 | 2,082,299 | +0.01(+0.01%) |
Mar 15, 2024 | 108.90 | 108.91 | 108.89 | 108.91 | 1,745,650 | +0.02(+0.02%) |
Mar 14, 2024 | 108.89 | 108.89 | 108.88 | 108.89 | 2,097,492 | +0.05(+0.05%) |
Mar 13, 2024 | 108.84 | 108.85 | 108.84 | 108.84 | 1,572,269 | +0.01(+0.01%) |
Mar 12, 2024 | 108.83 | 108.83 | 108.82 | 108.83 | 1,460,566 | +0.02(+0.02%) |
Mar 11, 2024 | 108.82 | 108.82 | 108.81 | 108.81 | 1,752,697 | +0.01(+0.01%) |
Mar 08, 2024 | 108.82 | 108.82 | 108.80 | 108.80 | 2,223,367 | +0.01(+0.01%) |
Mar 07, 2024 | 108.79 | 108.79 | 108.78 | 108.79 | 2,048,896 | +0.04(+0.04%) |
Mar 06, 2024 | 108.74 | 108.75 | 108.74 | 108.75 | 1,910,499 | +0.03(+0.02%) |
Mar 05, 2024 | 108.73 | 108.73 | 108.72 | 108.73 | 2,613,510 | +0.02(+0.01%) |
Mar 04, 2024 | 108.71 | 108.72 | 108.70 | 108.71 | 2,774,192 | +0.01(+0.01%) |
Mar 01, 2024 | 108.70 | 108.70 | 108.69 | 108.70 | 3,806,185 | +0.03(+0.02%) |
Feb 29, 2024 | 108.67 | 108.68 | 108.67 | 108.68 | 3,365,274 | +0.06(+0.05%) |
Feb 28, 2024 | 108.62 | 108.63 | 108.62 | 108.62 | 2,072,525 | +0.01(+0.01%) |
Feb 27, 2024 | 108.61 | 108.62 | 108.61 | 108.61 | 1,596,501 | +0.02(+0.02%) |
Feb 26, 2024 | 108.60 | 108.61 | 108.59 | 108.59 | 1,710,281 | +0.00(+0.00%) |
Feb 23, 2024 | 108.59 | 108.60 | 108.58 | 108.59 | 3,322,103 | +0.02(+0.02%) |
Feb 22, 2024 | 108.58 | 108.59 | 108.57 | 108.57 | 2,586,823 | +0.04(+0.04%) |
Feb 21, 2024 | 108.53 | 108.54 | 108.53 | 108.53 | 1,661,996 | +0.01(+0.01%) |
Feb 20, 2024 | 108.52 | 108.53 | 108.52 | 108.52 | 1,786,174 | +0.02(+0.02%) |
Feb 16, 2024 | 108.49 | 108.50 | 108.49 | 108.50 | 1,577,807 | +0.00(+0.00%) |
Feb 15, 2024 | 108.50 | 108.51 | 108.49 | 108.50 | 1,842,658 | +0.06(+0.05%) |
Feb 14, 2024 | 108.43 | 108.44 | 108.42 | 108.44 | 1,798,790 | +0.04(+0.04%) |
Feb 13, 2024 | 108.42 | 108.42 | 108.40 | 108.40 | 2,751,270 | -0.02(-0.02%) |
Feb 12, 2024 | 108.42 | 108.43 | 108.41 | 108.42 | 1,997,653 | +0.01(+0.01%) |
Feb 09, 2024 | 108.41 | 108.41 | 108.40 | 108.41 | 2,649,825 | +0.01(+0.01%) |
Feb 08, 2024 | 108.39 | 108.40 | 108.38 | 108.40 | 1,750,638 | +0.05(+0.05%) |
Feb 07, 2024 | 108.35 | 108.35 | 108.34 | 108.35 | 1,405,776 | +0.02(+0.02%) |
Feb 06, 2024 | 108.32 | 108.34 | 108.32 | 108.33 | 2,144,134 | +0.03(+0.03%) |
Feb 05, 2024 | 108.30 | 108.31 | 108.30 | 108.30 | 2,473,762 | +0.01(+0.01%) |
Feb 02, 2024 | 108.30 | 108.31 | 108.29 | 108.29 | 2,862,721 | -0.03(-0.03%) |