Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 107.67 | 107.68 | 107.67 | 107.67 | 3,535,768 | +0.00(+0.00%) |
Oct 30, 2023 | 107.66 | 107.67 | 107.66 | 107.67 | 3,239,472 | +0.01(+0.01%) |
Oct 27, 2023 | 107.65 | 107.66 | 107.65 | 107.66 | 2,112,605 | +0.02(+0.02%) |
Oct 26, 2023 | 107.62 | 107.64 | 107.62 | 107.64 | 1,691,591 | +0.07(+0.06%) |
Oct 25, 2023 | 107.58 | 107.59 | 107.57 | 107.57 | 1,887,739 | +0.00(+0.00%) |
Oct 24, 2023 | 107.57 | 107.58 | 107.56 | 107.57 | 1,701,098 | +0.01(+0.01%) |
Oct 23, 2023 | 107.55 | 107.56 | 107.55 | 107.56 | 2,044,697 | +0.02(+0.02%) |
Oct 20, 2023 | 107.54 | 107.54 | 107.53 | 107.54 | 2,915,149 | +0.03(+0.03%) |
Oct 19, 2023 | 107.50 | 107.52 | 107.50 | 107.51 | 2,406,618 | +0.05(+0.04%) |
Oct 18, 2023 | 107.47 | 107.47 | 107.46 | 107.47 | 2,250,680 | +0.01(+0.01%) |
Oct 17, 2023 | 107.45 | 107.46 | 107.45 | 107.46 | 2,432,205 | +0.01(+0.01%) |
Oct 16, 2023 | 107.45 | 107.46 | 107.43 | 107.45 | 2,481,468 | +0.01(+0.01%) |
Oct 13, 2023 | 107.44 | 107.44 | 107.43 | 107.44 | 2,353,791 | +0.02(+0.02%) |
Oct 12, 2023 | 107.41 | 107.42 | 107.40 | 107.42 | 2,324,494 | +0.06(+0.05%) |
Oct 11, 2023 | 107.37 | 107.37 | 107.36 | 107.36 | 3,881,257 | +0.01(+0.01%) |
Oct 10, 2023 | 107.35 | 107.36 | 107.35 | 107.35 | 3,113,074 | +0.01(+0.01%) |
Oct 09, 2023 | 107.33 | 107.34 | 107.33 | 107.34 | 2,614,325 | +0.01(+0.01%) |
Oct 06, 2023 | 107.33 | 107.33 | 107.32 | 107.33 | 3,387,290 | +0.01(+0.01%) |
Oct 05, 2023 | 107.31 | 107.33 | 107.31 | 107.32 | 3,880,571 | +0.06(+0.06%) |
Oct 04, 2023 | 107.24 | 107.26 | 107.24 | 107.26 | 17,298,718 | +0.04(+0.04%) |
Oct 03, 2023 | 107.24 | 107.24 | 107.22 | 107.22 | 5,540,846 | +0.01(+0.01%) |
Oct 02, 2023 | 107.22 | 107.22 | 107.21 | 107.21 | 3,874,943 | +0.02(+0.02%) |
Sep 29, 2023 | 107.20 | 107.21 | 107.19 | 107.19 | 5,564,920 | +0.00(+0.00%) |
Sep 28, 2023 | 107.18 | 107.19 | 107.18 | 107.19 | 2,611,966 | +0.05(+0.04%) |
Sep 27, 2023 | 107.14 | 107.15 | 107.13 | 107.14 | 3,053,429 | +0.02(+0.02%) |
Sep 26, 2023 | 107.13 | 107.13 | 107.12 | 107.12 | 2,718,010 | +0.01(+0.01%) |
Sep 25, 2023 | 107.11 | 107.12 | 107.11 | 107.11 | 2,348,732 | +0.01(+0.01%) |
Sep 22, 2023 | 107.09 | 107.10 | 107.09 | 107.10 | 1,682,705 | +0.02(+0.02%) |
Sep 21, 2023 | 107.07 | 107.09 | 107.07 | 107.08 | 2,513,439 | +0.05(+0.04%) |
Sep 20, 2023 | 107.04 | 107.04 | 107.02 | 107.03 | 1,797,342 | +0.02(+0.02%) |
Sep 19, 2023 | 107.03 | 107.03 | 107.01 | 107.01 | 1,979,020 | +0.00(+0.00%) |
Sep 18, 2023 | 107.01 | 107.01 | 107.00 | 107.01 | 2,696,866 | +0.02(+0.02%) |
Sep 15, 2023 | 107.00 | 107.00 | 106.98 | 106.99 | 2,558,816 | +0.01(+0.01%) |
Sep 14, 2023 | 106.97 | 106.98 | 106.97 | 106.98 | 2,464,899 | +0.05(+0.04%) |
Sep 13, 2023 | 106.94 | 106.94 | 106.93 | 106.94 | 1,831,010 | +0.02(+0.02%) |
Sep 12, 2023 | 106.92 | 106.93 | 106.91 | 106.92 | 2,409,433 | +0.01(+0.01%) |
Sep 11, 2023 | 106.91 | 106.92 | 106.90 | 106.91 | 3,182,811 | +0.02(+0.02%) |
Sep 08, 2023 | 106.89 | 106.90 | 106.88 | 106.89 | 3,547,248 | +0.01(+0.01%) |
Sep 07, 2023 | 106.87 | 106.88 | 106.86 | 106.88 | 2,184,281 | +0.06(+0.06%) |
Sep 06, 2023 | 106.83 | 106.83 | 106.82 | 106.82 | 2,202,291 | +0.02(+0.02%) |
Sep 05, 2023 | 106.81 | 106.82 | 106.80 | 106.80 | 2,950,666 | +0.00(+0.00%) |
Sep 01, 2023 | 106.80 | 106.80 | 106.79 | 106.80 | 4,767,595 | +0.03(+0.03%) |
Aug 31, 2023 | 106.76 | 106.78 | 106.76 | 106.77 | 2,782,659 | +0.06(+0.05%) |
Aug 30, 2023 | 106.71 | 106.72 | 106.70 | 106.71 | 1,884,379 | +0.01(+0.01%) |
Aug 29, 2023 | 106.69 | 106.70 | 106.68 | 106.70 | 2,130,118 | +0.03(+0.03%) |
Aug 28, 2023 | 106.67 | 106.68 | 106.67 | 106.67 | 1,241,629 | +0.01(+0.01%) |
Aug 25, 2023 | 106.67 | 106.67 | 106.65 | 106.66 | 1,851,700 | +0.00(+0.00%) |
Aug 24, 2023 | 106.64 | 106.66 | 106.64 | 106.66 | 1,867,221 | +0.05(+0.05%) |
Aug 23, 2023 | 106.61 | 106.62 | 106.61 | 106.62 | 3,258,836 | +0.02(+0.02%) |
Aug 22, 2023 | 106.60 | 106.60 | 106.59 | 106.60 | 1,421,227 | +0.02(+0.02%) |
Aug 21, 2023 | 106.59 | 106.59 | 106.58 | 106.58 | 2,175,763 | +0.01(+0.01%) |
Aug 18, 2023 | 106.58 | 106.58 | 106.56 | 106.57 | 1,986,519 | +0.01(+0.01%) |
Aug 17, 2023 | 106.56 | 106.56 | 106.55 | 106.56 | 2,614,528 | +0.05(+0.05%) |
Aug 16, 2023 | 106.50 | 106.51 | 106.50 | 106.51 | 2,433,621 | +0.01(+0.01%) |
Aug 15, 2023 | 106.50 | 106.50 | 106.48 | 106.50 | 1,955,274 | +0.02(+0.02%) |
Aug 14, 2023 | 106.47 | 106.48 | 106.47 | 106.48 | 1,597,467 | +0.02(+0.02%) |
Aug 11, 2023 | 106.46 | 106.46 | 106.45 | 106.46 | 1,410,425 | +0.01(+0.01%) |
Aug 10, 2023 | 106.45 | 106.45 | 106.44 | 106.44 | 1,682,172 | +0.05(+0.05%) |
Aug 09, 2023 | 106.41 | 106.41 | 106.39 | 106.39 | 2,612,892 | +0.01(+0.01%) |
Aug 08, 2023 | 106.39 | 106.39 | 106.37 | 106.38 | 1,698,739 | +0.02(+0.02%) |
Aug 07, 2023 | 106.37 | 106.37 | 106.36 | 106.36 | 1,784,522 | +0.00(+0.00%) |
Aug 04, 2023 | 106.36 | 106.36 | 106.36 | 106.36 | 2,533,653 | +0.03(+0.03%) |
Aug 03, 2023 | 106.33 | 106.34 | 106.33 | 106.33 | 3,105,181 | +0.04(+0.04%) |
Aug 02, 2023 | 106.29 | 106.30 | 106.28 | 106.29 | 2,890,887 | +0.02(+0.01%) |