Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 104.91 | 104.93 | 104.91 | 104.91 | 2,495,222 | +0.02(+0.02%) |
May 30, 2023 | 104.90 | 104.91 | 104.88 | 104.89 | 3,143,689 | +0.01(+0.01%) |
May 26, 2023 | 104.88 | 104.89 | 104.88 | 104.88 | 1,585,670 | +0.02(+0.02%) |
May 25, 2023 | 104.88 | 104.88 | 104.87 | 104.86 | 2,249,245 | +0.05(+0.04%) |
May 24, 2023 | 104.83 | 104.84 | 104.82 | 104.82 | 3,016,715 | +0.00(+0.00%) |
May 23, 2023 | 104.80 | 104.83 | 104.80 | 104.82 | 5,548,118 | +0.02(+0.02%) |
May 22, 2023 | 104.80 | 104.81 | 104.79 | 104.80 | 2,091,249 | +0.00(+0.00%) |
May 19, 2023 | 104.80 | 104.81 | 104.79 | 104.80 | 2,118,900 | +0.00(+0.00%) |
May 18, 2023 | 104.80 | 104.81 | 104.79 | 104.80 | 1,778,074 | +0.03(+0.03%) |
May 17, 2023 | 104.77 | 104.78 | 104.76 | 104.77 | 2,771,787 | +0.02(+0.02%) |
May 16, 2023 | 104.76 | 104.77 | 104.75 | 104.75 | 3,947,854 | +0.00(+0.00%) |
May 15, 2023 | 104.75 | 104.77 | 104.75 | 104.75 | 3,310,729 | +0.01(+0.01%) |
May 12, 2023 | 104.76 | 104.76 | 104.74 | 104.74 | 15,551,384 | +0.00(+0.00%) |
May 11, 2023 | 104.75 | 104.76 | 104.74 | 104.74 | 18,120,200 | +0.04(+0.04%) |
May 10, 2023 | 104.69 | 104.70 | 104.69 | 104.70 | 1,885,899 | +0.04(+0.04%) |
May 09, 2023 | 104.69 | 104.69 | 104.67 | 104.67 | 1,568,791 | +0.00(+0.00%) |
May 08, 2023 | 104.66 | 104.67 | 104.66 | 104.67 | 2,008,428 | +0.01(+0.01%) |
May 05, 2023 | 104.66 | 104.67 | 104.65 | 104.66 | 2,414,430 | -0.01(-0.01%) |
May 04, 2023 | 104.65 | 104.67 | 104.65 | 104.67 | 3,391,863 | +0.06(+0.05%) |
May 03, 2023 | 104.62 | 104.62 | 104.60 | 104.61 | 2,380,776 | +0.02(+0.02%) |
May 02, 2023 | 104.58 | 104.60 | 104.57 | 104.59 | 2,022,006 | +0.03(+0.03%) |
May 01, 2023 | 104.59 | 104.59 | 104.56 | 104.56 | 2,154,598 | -0.01(-0.01%) |
Apr 28, 2023 | 104.56 | 104.57 | 104.55 | 104.57 | 2,201,178 | +0.01(+0.01%) |
Apr 27, 2023 | 104.56 | 104.56 | 104.55 | 104.56 | 2,293,280 | +0.02(+0.02%) |
Apr 26, 2023 | 104.54 | 104.55 | 104.53 | 104.55 | 2,057,945 | +0.01(+0.01%) |
Apr 25, 2023 | 104.53 | 104.53 | 104.52 | 104.53 | 2,001,617 | +0.03(+0.03%) |
Apr 24, 2023 | 104.51 | 104.52 | 104.50 | 104.51 | 2,292,873 | +0.01(+0.01%) |
Apr 21, 2023 | 104.50 | 104.51 | 104.49 | 104.50 | 1,826,409 | +0.01(+0.01%) |
Apr 20, 2023 | 104.47 | 104.49 | 104.47 | 104.49 | 1,375,434 | +0.06(+0.05%) |
Apr 19, 2023 | 104.42 | 104.43 | 104.41 | 104.43 | 1,702,459 | +0.01(+0.01%) |
Apr 18, 2023 | 104.41 | 104.43 | 104.40 | 104.42 | 1,921,874 | +0.02(+0.02%) |
Apr 17, 2023 | 104.40 | 104.40 | 104.39 | 104.40 | 2,054,467 | +0.01(+0.01%) |
Apr 14, 2023 | 104.41 | 104.41 | 104.39 | 104.39 | 1,547,050 | -0.02(-0.02%) |
Apr 13, 2023 | 104.41 | 104.42 | 104.40 | 104.41 | 2,426,108 | +0.06(+0.05%) |
Apr 12, 2023 | 104.37 | 104.37 | 104.36 | 104.36 | 1,992,057 | +0.01(+0.01%) |
Apr 11, 2023 | 104.35 | 104.35 | 104.34 | 104.35 | 2,852,315 | +0.02(+0.02%) |
Apr 10, 2023 | 104.34 | 104.34 | 104.32 | 104.33 | 3,514,049 | -0.01(-0.01%) |
Apr 06, 2023 | 104.36 | 104.36 | 104.34 | 104.34 | 2,334,444 | +0.00(+0.00%) |
Apr 05, 2023 | 104.35 | 104.36 | 104.34 | 104.34 | 4,483,555 | +0.06(+0.05%) |
Apr 04, 2023 | 104.26 | 104.31 | 104.26 | 104.28 | 2,866,755 | +0.04(+0.04%) |
Apr 03, 2023 | 104.25 | 104.26 | 104.23 | 104.24 | 4,357,058 | -0.01(-0.01%) |
Mar 31, 2023 | 104.24 | 104.25 | 104.23 | 104.25 | 2,756,730 | +0.01(+0.01%) |
Mar 30, 2023 | 104.24 | 104.25 | 104.23 | 104.24 | 2,958,751 | +0.02(+0.02%) |
Mar 29, 2023 | 104.22 | 104.22 | 104.20 | 104.22 | 2,110,083 | +0.01(+0.01%) |
Mar 28, 2023 | 104.21 | 104.22 | 104.20 | 104.21 | 5,106,556 | +0.00(+0.00%) |
Mar 27, 2023 | 104.20 | 104.20 | 104.19 | 104.20 | 4,201,575 | +0.00(+0.00%) |
Mar 24, 2023 | 104.23 | 104.24 | 104.20 | 104.20 | 3,323,261 | +0.01(+0.01%) |
Mar 23, 2023 | 104.17 | 104.19 | 104.16 | 104.19 | 2,418,642 | +0.07(+0.06%) |
Mar 22, 2023 | 104.10 | 104.13 | 104.09 | 104.13 | 1,916,788 | +0.04(+0.04%) |
Mar 21, 2023 | 104.10 | 104.10 | 104.08 | 104.09 | 3,706,788 | -0.03(-0.03%) |
Mar 20, 2023 | 104.13 | 104.14 | 104.10 | 104.12 | 3,770,221 | -0.02(-0.02%) |
Mar 17, 2023 | 104.07 | 104.14 | 104.07 | 104.14 | 2,656,432 | +0.08(+0.07%) |
Mar 16, 2023 | 104.11 | 104.11 | 104.05 | 104.06 | 4,347,563 | -0.01(-0.01%) |
Mar 15, 2023 | 104.08 | 104.09 | 104.05 | 104.07 | 5,501,046 | +0.10(+0.10%) |
Mar 14, 2023 | 103.98 | 103.99 | 103.96 | 103.97 | 23,434,556 | -0.06(-0.05%) |
Mar 13, 2023 | 104.00 | 104.03 | 103.98 | 104.02 | 7,007,242 | +0.12(+0.12%) |
Mar 10, 2023 | 103.87 | 103.90 | 103.87 | 103.90 | 4,015,833 | +0.05(+0.05%) |
Mar 09, 2023 | 103.83 | 103.85 | 103.83 | 103.85 | 2,704,794 | +0.06(+0.05%) |
Mar 08, 2023 | 103.81 | 103.81 | 103.79 | 103.80 | 2,647,576 | +0.01(+0.01%) |
Mar 07, 2023 | 103.81 | 103.83 | 103.78 | 103.79 | 3,222,848 | -0.02(-0.02%) |
Mar 06, 2023 | 103.81 | 103.81 | 103.80 | 103.81 | 2,005,600 | +0.01(+0.01%) |
Mar 03, 2023 | 103.80 | 103.80 | 103.78 | 103.80 | 2,415,847 | +0.01(+0.01%) |
Mar 02, 2023 | 103.78 | 103.79 | 103.76 | 103.79 | 3,864,799 | +0.05(+0.05%) |