Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 107.76 | 107.77 | 107.75 | 107.76 | 4,818,939 | +0.04(+0.04%) |
Nov 29, 2023 | 107.71 | 107.72 | 107.71 | 107.72 | 2,646,086 | +0.02(+0.02%) |
Nov 28, 2023 | 107.69 | 107.70 | 107.69 | 107.70 | 2,184,027 | +0.03(+0.03%) |
Nov 27, 2023 | 107.67 | 107.69 | 107.67 | 107.67 | 2,133,171 | +0.02(+0.02%) |
Nov 24, 2023 | 107.66 | 107.67 | 107.65 | 107.66 | 1,117,073 | +0.01(+0.01%) |
Nov 22, 2023 | 107.65 | 107.65 | 107.64 | 107.65 | 1,508,371 | +0.04(+0.04%) |
Nov 21, 2023 | 107.60 | 107.61 | 107.59 | 107.61 | 2,213,433 | +0.04(+0.04%) |
Nov 20, 2023 | 107.57 | 107.58 | 107.56 | 107.57 | 3,126,847 | +0.01(+0.01%) |
Nov 17, 2023 | 107.56 | 107.57 | 107.55 | 107.56 | 3,077,414 | +0.01(+0.01%) |
Nov 16, 2023 | 107.54 | 107.55 | 107.53 | 107.55 | 3,373,978 | +0.06(+0.05%) |
Nov 15, 2023 | 107.48 | 107.50 | 107.48 | 107.49 | 3,107,607 | +0.01(+0.01%) |
Nov 14, 2023 | 107.46 | 107.48 | 107.46 | 107.48 | 3,884,186 | +0.04(+0.04%) |
Nov 13, 2023 | 107.44 | 107.44 | 107.43 | 107.44 | 3,620,367 | +0.01(+0.01%) |
Nov 10, 2023 | 107.42 | 107.43 | 107.42 | 107.43 | 2,500,724 | +0.03(+0.03%) |
Nov 09, 2023 | 107.41 | 107.42 | 107.40 | 107.40 | 2,455,792 | +0.04(+0.04%) |
Nov 08, 2023 | 107.37 | 107.37 | 107.36 | 107.36 | 2,334,998 | +0.01(+0.01%) |
Nov 07, 2023 | 107.35 | 107.36 | 107.34 | 107.35 | 3,994,199 | +0.03(+0.03%) |
Nov 06, 2023 | 107.33 | 107.35 | 107.32 | 107.32 | 16,953,958 | -0.00(-0.00%) |
Nov 03, 2023 | 107.32 | 107.33 | 107.31 | 107.33 | 4,487,643 | +0.02(+0.02%) |
Nov 02, 2023 | 107.30 | 107.30 | 107.30 | 107.30 | 2,541,311 | +0.05(+0.04%) |
Nov 01, 2023 | 107.25 | 107.26 | 107.24 | 107.26 | 3,992,849 | +0.04(+0.04%) |
Oct 31, 2023 | 107.22 | 107.23 | 107.22 | 107.22 | 3,550,671 | +0.00(+0.00%) |
Oct 30, 2023 | 107.21 | 107.22 | 107.21 | 107.22 | 3,253,126 | +0.01(+0.01%) |
Oct 27, 2023 | 107.20 | 107.21 | 107.20 | 107.21 | 2,121,509 | +0.02(+0.02%) |
Oct 26, 2023 | 107.17 | 107.19 | 107.17 | 107.19 | 1,698,721 | +0.07(+0.06%) |
Oct 25, 2023 | 107.13 | 107.14 | 107.12 | 107.12 | 1,895,696 | +0.00(+0.00%) |
Oct 24, 2023 | 107.12 | 107.13 | 107.11 | 107.12 | 1,708,268 | +0.01(+0.01%) |
Oct 23, 2023 | 107.10 | 107.11 | 107.10 | 107.11 | 2,053,315 | +0.02(+0.02%) |
Oct 20, 2023 | 107.09 | 107.09 | 107.08 | 107.09 | 2,927,437 | +0.03(+0.03%) |
Oct 19, 2023 | 107.05 | 107.07 | 107.05 | 107.06 | 2,416,762 | +0.05(+0.04%) |
Oct 18, 2023 | 107.02 | 107.02 | 107.00 | 107.02 | 2,260,166 | +0.01(+0.01%) |
Oct 17, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 2,442,457 | +0.01(+0.01%) |
Oct 16, 2023 | 107.00 | 107.00 | 106.98 | 107.00 | 2,491,927 | +0.01(+0.01%) |
Oct 13, 2023 | 106.99 | 106.99 | 106.98 | 106.99 | 2,363,712 | +0.02(+0.02%) |
Oct 12, 2023 | 106.96 | 106.97 | 106.95 | 106.97 | 2,334,291 | +0.06(+0.05%) |
Oct 11, 2023 | 106.92 | 106.92 | 106.91 | 106.91 | 3,897,616 | +0.01(+0.01%) |
Oct 10, 2023 | 106.90 | 106.91 | 106.90 | 106.90 | 3,126,195 | +0.01(+0.01%) |
Oct 09, 2023 | 106.88 | 106.89 | 106.88 | 106.89 | 2,625,344 | +0.01(+0.01%) |
Oct 06, 2023 | 106.88 | 106.88 | 106.87 | 106.88 | 3,401,567 | +0.01(+0.01%) |
Oct 05, 2023 | 106.86 | 106.88 | 106.86 | 106.87 | 3,896,927 | +0.06(+0.05%) |
Oct 04, 2023 | 106.79 | 106.81 | 106.79 | 106.81 | 17,371,630 | +0.04(+0.04%) |
Oct 03, 2023 | 106.79 | 106.79 | 106.77 | 106.77 | 5,564,200 | +0.01(+0.01%) |
Oct 02, 2023 | 106.77 | 106.77 | 106.76 | 106.76 | 3,891,276 | +0.02(+0.02%) |
Sep 29, 2023 | 106.75 | 106.76 | 106.74 | 106.74 | 5,588,376 | +0.00(+0.00%) |
Sep 28, 2023 | 106.73 | 106.74 | 106.73 | 106.74 | 2,622,975 | +0.05(+0.04%) |
Sep 27, 2023 | 106.69 | 106.70 | 106.68 | 106.69 | 3,066,299 | +0.02(+0.02%) |
Sep 26, 2023 | 106.68 | 106.68 | 106.67 | 106.67 | 2,729,466 | +0.01(+0.01%) |
Sep 25, 2023 | 106.66 | 106.67 | 106.66 | 106.66 | 2,358,632 | +0.01(+0.01%) |
Sep 22, 2023 | 106.64 | 106.65 | 106.64 | 106.65 | 1,689,797 | +0.02(+0.02%) |
Sep 21, 2023 | 106.62 | 106.64 | 106.62 | 106.63 | 2,524,033 | +0.05(+0.05%) |
Sep 20, 2023 | 106.59 | 106.59 | 106.57 | 106.58 | 1,804,917 | +0.02(+0.02%) |
Sep 19, 2023 | 106.58 | 106.58 | 106.56 | 106.56 | 1,987,361 | +0.00(+0.00%) |
Sep 18, 2023 | 106.56 | 106.56 | 106.56 | 106.56 | 2,708,234 | +0.02(+0.02%) |
Sep 15, 2023 | 106.56 | 106.56 | 106.53 | 106.55 | 2,569,601 | +0.01(+0.01%) |
Sep 14, 2023 | 106.53 | 106.53 | 106.53 | 106.53 | 2,475,288 | +0.05(+0.05%) |
Sep 13, 2023 | 106.49 | 106.49 | 106.48 | 106.49 | 1,838,727 | +0.02(+0.02%) |
Sep 12, 2023 | 106.47 | 106.48 | 106.46 | 106.47 | 2,419,589 | +0.01(+0.01%) |
Sep 11, 2023 | 106.46 | 106.47 | 106.45 | 106.46 | 3,196,227 | +0.02(+0.02%) |
Sep 08, 2023 | 106.44 | 106.45 | 106.43 | 106.44 | 3,562,200 | +0.01(+0.01%) |
Sep 07, 2023 | 106.42 | 106.43 | 106.41 | 106.43 | 2,193,488 | +0.06(+0.05%) |
Sep 06, 2023 | 106.38 | 106.38 | 106.37 | 106.37 | 2,211,574 | +0.02(+0.02%) |
Sep 05, 2023 | 106.36 | 106.37 | 106.35 | 106.35 | 2,963,102 | +0.00(+0.00%) |