Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 105.93 | 106.10 | 105.88 | 106.07 | 2,732,552 | -0.05(-0.05%) |
Apr 29, 2024 | 106.06 | 106.17 | 106.01 | 106.12 | 2,378,911 | +0.26(+0.24%) |
Apr 26, 2024 | 105.96 | 106.05 | 105.85 | 105.86 | 3,056,536 | -0.01(-0.01%) |
Apr 25, 2024 | 105.92 | 105.92 | 105.74 | 105.87 | 3,236,152 | -0.31(-0.29%) |
Apr 24, 2024 | 106.18 | 106.23 | 106.10 | 106.18 | 2,282,182 | -0.08(-0.08%) |
Apr 23, 2024 | 106.22 | 106.42 | 106.17 | 106.26 | 2,942,817 | -0.05(-0.05%) |
Apr 22, 2024 | 106.24 | 106.33 | 106.22 | 106.31 | 5,636,111 | +0.10(+0.09%) |
Apr 19, 2024 | 106.30 | 106.34 | 106.20 | 106.21 | 1,701,008 | +0.08(+0.08%) |
Apr 18, 2024 | 106.16 | 106.23 | 106.02 | 106.13 | 2,253,087 | +0.03(+0.03%) |
Apr 17, 2024 | 106.02 | 106.20 | 105.91 | 106.10 | 3,449,277 | +0.15(+0.14%) |
Apr 16, 2024 | 106.02 | 106.11 | 105.90 | 105.95 | 4,649,644 | -0.20(-0.19%) |
Apr 15, 2024 | 106.11 | 106.17 | 105.94 | 106.15 | 6,249,980 | -0.17(-0.16%) |
Apr 12, 2024 | 106.27 | 106.44 | 106.24 | 106.32 | 4,116,819 | +0.36(+0.34%) |
Apr 11, 2024 | 105.96 | 106.11 | 105.86 | 105.96 | 6,169,776 | +0.06(+0.06%) |
Apr 10, 2024 | 105.96 | 106.07 | 105.89 | 105.90 | 7,118,081 | -0.73(-0.68%) |
Apr 09, 2024 | 106.42 | 106.67 | 106.42 | 106.63 | 3,642,046 | +0.27(+0.25%) |
Apr 08, 2024 | 106.14 | 106.43 | 106.11 | 106.36 | 3,172,857 | +0.18(+0.17%) |
Apr 05, 2024 | 106.20 | 106.44 | 106.18 | 106.18 | 2,490,941 | -0.41(-0.38%) |
Apr 04, 2024 | 106.54 | 106.64 | 106.46 | 106.59 | 4,830,024 | +0.13(+0.12%) |
Apr 03, 2024 | 106.25 | 106.46 | 106.14 | 106.46 | 4,661,781 | -0.07(-0.06%) |
Apr 02, 2024 | 106.51 | 106.67 | 106.42 | 106.53 | 4,446,027 | -0.23(-0.22%) |
Apr 01, 2024 | 106.83 | 106.84 | 106.61 | 106.76 | 4,210,997 | -0.32(-0.30%) |
Mar 28, 2024 | 107.08 | 107.14 | 107.08 | 107.08 | 1,955,094 | -0.09(-0.08%) |
Mar 27, 2024 | 106.95 | 107.18 | 106.94 | 107.17 | 3,182,007 | +0.16(+0.15%) |
Mar 26, 2024 | 107.03 | 107.08 | 106.90 | 107.01 | 2,705,813 | -0.02(-0.02%) |
Mar 25, 2024 | 107.36 | 107.41 | 107.03 | 107.03 | 2,469,123 | -0.39(-0.36%) |
Mar 22, 2024 | 107.51 | 107.51 | 107.39 | 107.42 | 2,153,750 | +0.15(+0.14%) |
Mar 21, 2024 | 107.33 | 107.38 | 107.22 | 107.27 | 3,331,783 | -0.02(-0.02%) |
Mar 20, 2024 | 107.23 | 107.39 | 107.09 | 107.28 | 2,396,979 | +0.02(+0.02%) |
Mar 19, 2024 | 107.28 | 107.28 | 107.09 | 107.27 | 1,513,283 | +0.13(+0.12%) |
Mar 18, 2024 | 107.22 | 107.23 | 107.12 | 107.14 | 2,849,432 | +0.01(+0.01%) |
Mar 15, 2024 | 107.20 | 107.23 | 107.07 | 107.13 | 3,211,308 | -0.06(-0.06%) |
Mar 14, 2024 | 107.42 | 107.42 | 107.13 | 107.19 | 3,023,407 | -0.31(-0.29%) |
Mar 13, 2024 | 107.50 | 107.68 | 107.45 | 107.49 | 1,955,613 | -0.06(-0.06%) |
Mar 12, 2024 | 107.52 | 107.56 | 107.39 | 107.55 | 2,071,046 | -0.06(-0.06%) |
Mar 11, 2024 | 107.66 | 107.71 | 107.50 | 107.61 | 1,665,002 | -0.03(-0.03%) |
Mar 08, 2024 | 107.60 | 107.67 | 107.53 | 107.64 | 1,359,481 | -0.01(-0.01%) |
Mar 07, 2024 | 107.59 | 107.67 | 107.49 | 107.65 | 1,927,656 | +0.20(+0.19%) |
Mar 06, 2024 | 107.49 | 107.62 | 107.42 | 107.45 | 3,084,058 | -0.03(-0.03%) |
Mar 05, 2024 | 107.25 | 107.56 | 107.17 | 107.48 | 3,317,249 | +0.38(+0.35%) |
Mar 04, 2024 | 107.08 | 107.20 | 107.01 | 107.11 | 2,533,843 | -0.24(-0.22%) |
Mar 01, 2024 | 107.16 | 107.47 | 106.96 | 107.34 | 2,298,368 | +0.17(+0.16%) |
Feb 29, 2024 | 107.20 | 107.30 | 107.12 | 107.18 | 3,085,715 | +0.12(+0.11%) |
Feb 28, 2024 | 107.02 | 107.12 | 106.96 | 107.06 | 3,003,283 | +0.12(+0.11%) |
Feb 27, 2024 | 106.93 | 107.07 | 106.90 | 106.94 | 2,212,881 | -0.03(-0.03%) |
Feb 26, 2024 | 107.28 | 107.29 | 106.90 | 106.97 | 2,861,657 | -0.21(-0.19%) |
Feb 23, 2024 | 106.90 | 107.33 | 106.90 | 107.18 | 3,169,633 | +0.33(+0.31%) |
Feb 22, 2024 | 107.09 | 107.11 | 106.81 | 106.85 | 3,143,293 | -0.22(-0.20%) |
Feb 21, 2024 | 107.11 | 107.25 | 107.01 | 107.07 | 2,690,661 | +0.00(+0.00%) |
Feb 20, 2024 | 107.15 | 107.22 | 107.07 | 107.07 | 2,588,035 | -0.03(-0.03%) |
Feb 16, 2024 | 106.97 | 107.12 | 106.75 | 107.10 | 3,887,912 | -0.10(-0.09%) |
Feb 15, 2024 | 107.10 | 107.23 | 106.99 | 107.20 | 3,928,343 | +0.35(+0.32%) |
Feb 14, 2024 | 106.58 | 106.97 | 106.57 | 106.85 | 2,813,215 | +0.21(+0.20%) |
Feb 13, 2024 | 106.64 | 106.65 | 106.48 | 106.64 | 4,112,949 | -0.43(-0.40%) |
Feb 12, 2024 | 107.11 | 107.18 | 107.05 | 107.07 | 2,092,491 | +0.15(+0.14%) |
Feb 09, 2024 | 106.80 | 106.95 | 106.75 | 106.92 | 3,587,624 | +0.09(+0.08%) |
Feb 08, 2024 | 106.91 | 106.95 | 106.74 | 106.83 | 3,662,840 | -0.09(-0.08%) |
Feb 07, 2024 | 107.03 | 107.13 | 106.90 | 106.92 | 2,618,362 | -0.12(-0.11%) |
Feb 06, 2024 | 106.63 | 107.06 | 106.59 | 107.04 | 3,213,443 | +0.42(+0.39%) |
Feb 05, 2024 | 106.96 | 107.00 | 106.58 | 106.62 | 7,909,477 | -0.54(-0.50%) |
Feb 02, 2024 | 107.41 | 107.44 | 107.11 | 107.16 | 4,764,728 | -0.80(-0.74%) |