Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 108.28 | 108.28 | 108.27 | 108.27 | 2,673,753 | -0.01(-0.01%) |
Dec 29, 2023 | 108.26 | 108.28 | 108.25 | 108.28 | 1,883,176 | +0.03(+0.03%) |
Dec 28, 2023 | 108.24 | 108.25 | 108.24 | 108.25 | 1,743,096 | +0.07(+0.06%) |
Dec 27, 2023 | 108.18 | 108.20 | 108.18 | 108.18 | 1,922,722 | +0.00(+0.00%) |
Dec 26, 2023 | 108.16 | 108.18 | 108.16 | 108.18 | 1,962,720 | +0.02(+0.02%) |
Dec 22, 2023 | 108.15 | 108.16 | 108.15 | 108.16 | 2,119,395 | +0.02(+0.02%) |
Dec 21, 2023 | 108.13 | 108.14 | 108.13 | 108.14 | 2,556,388 | +0.07(+0.06%) |
Dec 20, 2023 | 108.08 | 108.08 | 108.07 | 108.08 | 3,135,329 | +0.03(+0.03%) |
Dec 19, 2023 | 108.05 | 108.06 | 108.05 | 108.05 | 7,569,062 | +0.01(+0.00%) |
Dec 18, 2023 | 108.04 | 108.05 | 108.03 | 108.04 | 2,316,938 | +0.02(+0.01%) |
Dec 15, 2023 | 108.02 | 108.03 | 108.02 | 108.03 | 2,751,471 | +0.01(+0.01%) |
Dec 14, 2023 | 108.02 | 108.03 | 108.01 | 108.02 | 3,465,168 | +0.05(+0.05%) |
Dec 13, 2023 | 107.93 | 107.96 | 107.93 | 107.96 | 2,406,503 | +0.04(+0.04%) |
Dec 12, 2023 | 107.91 | 107.92 | 107.91 | 107.92 | 1,573,986 | +0.03(+0.03%) |
Dec 11, 2023 | 107.91 | 107.91 | 107.89 | 107.89 | 2,122,035 | +0.00(+0.00%) |
Dec 08, 2023 | 107.91 | 107.91 | 107.89 | 107.89 | 1,828,493 | +0.00(+0.00%) |
Dec 07, 2023 | 107.89 | 107.89 | 107.89 | 107.89 | 1,690,414 | +0.05(+0.05%) |
Dec 06, 2023 | 107.85 | 107.85 | 107.84 | 107.85 | 3,035,829 | +0.02(+0.02%) |
Dec 05, 2023 | 107.83 | 107.83 | 107.82 | 107.83 | 2,617,064 | +0.02(+0.02%) |
Dec 04, 2023 | 107.82 | 107.82 | 107.80 | 107.81 | 3,425,275 | +0.01(+0.01%) |
Dec 01, 2023 | 107.78 | 107.80 | 107.78 | 107.80 | 4,044,972 | +0.03(+0.03%) |
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%) |