Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 110.32 | 110.32 | 110.31 | 110.32 | 2,692,573 | +0.02(+0.02%) |
May 16, 2024 | 110.30 | 110.31 | 110.30 | 110.30 | 2,014,684 | +0.03(+0.03%) |
May 15, 2024 | 110.25 | 110.27 | 110.25 | 110.27 | 2,190,485 | +0.03(+0.03%) |
May 14, 2024 | 110.24 | 110.24 | 110.23 | 110.24 | 1,683,959 | +0.01(+0.01%) |
May 13, 2024 | 110.23 | 110.23 | 110.22 | 110.23 | 1,501,015 | +0.02(+0.02%) |
May 10, 2024 | 110.21 | 110.22 | 110.20 | 110.21 | 1,421,628 | +0.02(+0.02%) |
May 09, 2024 | 110.19 | 110.20 | 110.19 | 110.19 | 1,649,377 | +0.04(+0.04%) |
May 08, 2024 | 110.15 | 110.15 | 110.14 | 110.15 | 1,464,043 | +0.02(+0.02%) |
May 07, 2024 | 110.14 | 110.14 | 110.13 | 110.13 | 2,265,669 | +0.01(+0.01%) |
May 06, 2024 | 110.13 | 110.13 | 110.11 | 110.12 | 2,420,391 | +0.01(+0.01%) |
May 03, 2024 | 110.11 | 110.12 | 110.10 | 110.11 | 2,206,326 | +0.02(+0.02%) |
May 02, 2024 | 110.08 | 110.09 | 110.08 | 110.09 | 3,285,309 | +0.05(+0.05%) |
May 01, 2024 | 110.04 | 110.04 | 110.02 | 110.04 | 3,304,280 | +0.03(+0.03%) |
Apr 30, 2024 | 110.01 | 110.02 | 110.01 | 110.01 | 2,772,652 | +0.01(+0.01%) |
Apr 29, 2024 | 110.00 | 110.01 | 110.00 | 110.00 | 2,585,926 | +0.01(+0.01%) |
Apr 26, 2024 | 109.99 | 109.99 | 109.98 | 109.99 | 1,752,295 | +0.02(+0.02%) |
Apr 25, 2024 | 109.98 | 109.98 | 109.97 | 109.97 | 1,907,939 | +0.03(+0.03%) |
Apr 24, 2024 | 109.93 | 109.94 | 109.93 | 109.94 | 2,039,125 | +0.02(+0.02%) |
Apr 23, 2024 | 109.92 | 109.93 | 109.91 | 109.92 | 2,219,886 | +0.02(+0.02%) |
Apr 22, 2024 | 109.90 | 109.91 | 109.90 | 109.90 | 3,911,936 | +0.01(+0.01%) |
Apr 19, 2024 | 109.88 | 109.89 | 109.88 | 109.89 | 2,268,746 | +0.02(+0.02%) |
Apr 18, 2024 | 109.87 | 109.88 | 109.86 | 109.87 | 3,438,938 | +0.05(+0.05%) |
Apr 17, 2024 | 109.82 | 109.83 | 109.82 | 109.82 | 1,811,293 | +0.02(+0.02%) |
Apr 16, 2024 | 109.80 | 109.81 | 109.80 | 109.80 | 3,767,669 | +0.01(+0.01%) |
Apr 15, 2024 | 109.80 | 109.80 | 109.79 | 109.79 | 3,961,066 | +0.01(+0.01%) |
Apr 12, 2024 | 109.79 | 109.80 | 109.78 | 109.78 | 2,416,583 | +0.01(+0.01%) |
Apr 11, 2024 | 109.76 | 109.77 | 109.76 | 109.77 | 3,444,415 | +0.05(+0.04%) |
Apr 10, 2024 | 109.73 | 109.73 | 109.72 | 109.72 | 2,883,280 | -0.01(-0.01%) |
Apr 09, 2024 | 109.73 | 109.73 | 109.72 | 109.73 | 1,470,588 | +0.01(+0.01%) |
Apr 08, 2024 | 109.72 | 109.72 | 109.71 | 109.72 | 1,569,083 | +0.01(+0.01%) |
Apr 05, 2024 | 109.71 | 109.71 | 109.70 | 109.71 | 2,045,930 | +0.01(+0.01%) |
Apr 04, 2024 | 109.68 | 109.70 | 109.67 | 109.70 | 2,593,469 | +0.07(+0.06%) |
Apr 03, 2024 | 109.64 | 109.64 | 109.63 | 109.63 | 2,884,964 | +0.01(+0.01%) |
Apr 02, 2024 | 109.62 | 109.62 | 109.61 | 109.62 | 5,079,442 | +0.02(+0.01%) |
Apr 01, 2024 | 109.61 | 109.61 | 109.60 | 109.60 | 4,452,513 | +0.01(+0.01%) |
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%) |
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%) |
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%) |