Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 109.59 | 109.59 | 109.59 | 109.60 | 2,512,223 | +0.01(+0.01%) |
Mar 27, 2024 | 109.58 | 109.59 | 109.58 | 109.59 | 1,842,636 | +0.07(+0.06%) |
Mar 26, 2024 | 109.52 | 109.52 | 109.51 | 109.52 | 1,212,977 | +0.02(+0.02%) |
Mar 25, 2024 | 109.51 | 109.51 | 109.49 | 109.50 | 3,546,060 | +0.00(+0.00%) |
Mar 22, 2024 | 109.49 | 109.50 | 109.49 | 109.50 | 1,368,293 | +0.03(+0.03%) |
Mar 21, 2024 | 109.47 | 109.48 | 109.47 | 109.47 | 2,095,602 | +0.04(+0.04%) |
Mar 20, 2024 | 109.41 | 109.43 | 109.41 | 109.43 | 2,389,539 | +0.03(+0.03%) |
Mar 19, 2024 | 109.39 | 109.40 | 109.39 | 109.40 | 1,876,635 | +0.01(+0.01%) |
Mar 18, 2024 | 109.38 | 109.39 | 109.38 | 109.39 | 2,073,400 | +0.01(+0.01%) |
Mar 15, 2024 | 109.37 | 109.38 | 109.36 | 109.38 | 1,738,189 | +0.02(+0.02%) |
Mar 14, 2024 | 109.36 | 109.36 | 109.35 | 109.36 | 2,088,528 | +0.05(+0.04%) |
Mar 13, 2024 | 109.31 | 109.32 | 109.31 | 109.31 | 1,565,549 | +0.01(+0.01%) |
Mar 12, 2024 | 109.30 | 109.30 | 109.29 | 109.30 | 1,454,324 | +0.02(+0.02%) |
Mar 11, 2024 | 109.29 | 109.29 | 109.28 | 109.28 | 1,745,206 | +0.01(+0.01%) |
Mar 08, 2024 | 109.29 | 109.29 | 109.27 | 109.27 | 2,213,865 | +0.01(+0.01%) |
Mar 07, 2024 | 109.26 | 109.26 | 109.25 | 109.26 | 2,040,140 | +0.04(+0.04%) |
Mar 06, 2024 | 109.21 | 109.22 | 109.21 | 109.22 | 1,902,334 | +0.02(+0.02%) |
Mar 05, 2024 | 109.20 | 109.20 | 109.19 | 109.19 | 2,602,340 | +0.01(+0.01%) |
Mar 04, 2024 | 109.18 | 109.19 | 109.17 | 109.18 | 2,762,335 | +0.01(+0.01%) |
Mar 01, 2024 | 109.17 | 109.17 | 109.16 | 109.17 | 3,789,918 | +0.03(+0.03%) |
Feb 29, 2024 | 109.13 | 109.14 | 109.13 | 109.14 | 3,350,891 | +0.06(+0.05%) |
Feb 28, 2024 | 109.08 | 109.09 | 109.08 | 109.08 | 2,063,668 | +0.01(+0.01%) |
Feb 27, 2024 | 109.07 | 109.08 | 109.07 | 109.07 | 1,589,678 | +0.02(+0.02%) |
Feb 26, 2024 | 109.06 | 109.07 | 109.05 | 109.05 | 1,702,971 | +0.00(+0.00%) |
Feb 23, 2024 | 109.05 | 109.06 | 109.04 | 109.05 | 3,307,905 | +0.02(+0.02%) |
Feb 22, 2024 | 109.04 | 109.05 | 109.03 | 109.03 | 2,575,767 | +0.04(+0.04%) |
Feb 21, 2024 | 108.99 | 109.00 | 108.99 | 108.99 | 1,654,893 | +0.01(+0.01%) |
Feb 20, 2024 | 108.98 | 108.99 | 108.98 | 108.98 | 1,778,540 | +0.02(+0.02%) |
Feb 16, 2024 | 108.95 | 108.97 | 108.95 | 108.97 | 1,571,063 | +0.00(+0.00%) |
Feb 15, 2024 | 108.97 | 108.97 | 108.95 | 108.97 | 1,834,783 | +0.06(+0.06%) |
Feb 14, 2024 | 108.89 | 108.91 | 108.89 | 108.91 | 1,791,102 | +0.04(+0.04%) |
Feb 13, 2024 | 108.89 | 108.89 | 108.87 | 108.87 | 2,739,512 | -0.02(-0.02%) |
Feb 12, 2024 | 108.89 | 108.89 | 108.88 | 108.89 | 1,989,116 | +0.01(+0.01%) |
Feb 09, 2024 | 108.88 | 108.88 | 108.87 | 108.88 | 2,638,501 | +0.01(+0.01%) |
Feb 08, 2024 | 108.86 | 108.87 | 108.85 | 108.87 | 1,743,156 | +0.05(+0.05%) |
Feb 07, 2024 | 108.82 | 108.82 | 108.81 | 108.82 | 1,399,768 | +0.02(+0.02%) |
Feb 06, 2024 | 108.79 | 108.81 | 108.79 | 108.80 | 2,134,970 | +0.03(+0.03%) |
Feb 05, 2024 | 108.77 | 108.78 | 108.77 | 108.77 | 2,463,190 | +0.01(+0.01%) |
Feb 02, 2024 | 108.77 | 108.78 | 108.76 | 108.76 | 2,850,486 | -0.03(-0.03%) |
Feb 01, 2024 | 108.79 | 108.79 | 108.78 | 108.79 | 3,856,361 | +0.07(+0.07%) |
Jan 31, 2024 | 108.71 | 108.73 | 108.71 | 108.71 | 3,531,541 | +0.03(+0.03%) |
Jan 30, 2024 | 108.70 | 108.70 | 108.69 | 108.69 | 1,829,136 | +0.01(+0.01%) |
Jan 29, 2024 | 108.67 | 108.69 | 108.67 | 108.67 | 1,654,087 | +0.01(+0.01%) |
Jan 26, 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 1,758,750 | +0.01(+0.01%) |
Jan 25, 2024 | 108.65 | 108.66 | 108.65 | 108.66 | 3,031,471 | +0.06(+0.05%) |
Jan 24, 2024 | 108.61 | 108.62 | 108.60 | 108.60 | 2,442,230 | +0.01(+0.01%) |
Jan 23, 2024 | 108.59 | 108.60 | 108.59 | 108.59 | 2,224,733 | +0.00(+0.00%) |
Jan 22, 2024 | 108.59 | 108.59 | 108.57 | 108.59 | 4,011,646 | +0.02(+0.02%) |
Jan 19, 2024 | 108.57 | 108.57 | 108.55 | 108.57 | 3,956,418 | +0.03(+0.03%) |
Jan 18, 2024 | 108.54 | 108.56 | 108.54 | 108.54 | 2,147,047 | +0.03(+0.03%) |
Jan 17, 2024 | 108.50 | 108.51 | 108.50 | 108.51 | 2,703,361 | +0.02(+0.02%) |
Jan 16, 2024 | 108.50 | 108.51 | 108.49 | 108.49 | 2,400,450 | +0.00(+0.00%) |
Jan 12, 2024 | 108.49 | 108.49 | 108.48 | 108.49 | 1,557,260 | +0.03(+0.03%) |
Jan 11, 2024 | 108.46 | 108.46 | 108.45 | 108.46 | 1,713,486 | +0.07(+0.06%) |
Jan 10, 2024 | 108.39 | 108.40 | 108.39 | 108.39 | 1,768,393 | +0.02(+0.02%) |
Jan 09, 2024 | 108.38 | 108.39 | 108.37 | 108.37 | 1,650,827 | +0.01(+0.01%) |
Jan 08, 2024 | 108.36 | 108.37 | 108.36 | 108.36 | 2,295,804 | +0.02(+0.02%) |
Jan 05, 2024 | 108.34 | 108.36 | 108.33 | 108.34 | 2,113,590 | +0.01(+0.01%) |
Jan 04, 2024 | 108.33 | 108.34 | 108.33 | 108.33 | 1,639,219 | +0.05(+0.05%) |
Jan 03, 2024 | 108.29 | 108.29 | 108.28 | 108.28 | 2,353,438 | +0.01(+0.01%) |