Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 105.81 | 105.81 | 105.81 | 105.81 | 2,467,492 | +0.02(+0.02%) |
Jul 28, 2023 | 105.80 | 105.80 | 105.79 | 105.80 | 1,642,275 | +0.03(+0.03%) |
Jul 27, 2023 | 105.79 | 105.79 | 105.77 | 105.77 | 2,262,032 | +0.04(+0.04%) |
Jul 26, 2023 | 105.73 | 105.74 | 105.72 | 105.73 | 1,481,413 | +0.02(+0.02%) |
Jul 25, 2023 | 105.71 | 105.72 | 105.71 | 105.71 | 1,648,746 | +0.01(+0.01%) |
Jul 24, 2023 | 105.71 | 105.71 | 105.70 | 105.70 | 2,243,183 | +0.01(+0.01%) |
Jul 21, 2023 | 105.69 | 105.70 | 105.69 | 105.69 | 1,982,007 | +0.01(+0.01%) |
Jul 20, 2023 | 105.67 | 105.68 | 105.67 | 105.68 | 2,028,050 | +0.05(+0.04%) |
Jul 19, 2023 | 105.64 | 105.64 | 105.63 | 105.63 | 2,653,766 | +0.02(+0.02%) |
Jul 18, 2023 | 105.62 | 105.63 | 105.61 | 105.61 | 4,707,111 | +0.01(+0.01%) |
Jul 17, 2023 | 105.61 | 105.61 | 105.60 | 105.60 | 2,145,470 | +0.01(+0.01%) |
Jul 14, 2023 | 105.59 | 105.60 | 105.58 | 105.59 | 6,099,385 | +0.01(+0.01%) |
Jul 13, 2023 | 105.58 | 105.59 | 105.58 | 105.58 | 2,358,620 | +0.06(+0.05%) |
Jul 12, 2023 | 105.53 | 105.54 | 105.53 | 105.53 | 3,894,488 | +0.03(+0.03%) |
Jul 11, 2023 | 105.51 | 105.52 | 105.50 | 105.50 | 2,389,618 | +0.00(+0.00%) |
Jul 10, 2023 | 105.50 | 105.51 | 105.49 | 105.50 | 4,777,048 | +0.02(+0.02%) |
Jul 07, 2023 | 105.50 | 105.50 | 105.48 | 105.48 | 2,649,008 | +0.00(+0.00%) |
Jul 06, 2023 | 105.46 | 105.48 | 105.46 | 105.48 | 2,111,539 | +0.06(+0.05%) |
Jul 05, 2023 | 105.42 | 105.43 | 105.42 | 105.42 | 4,184,594 | +0.02(+0.02%) |
Jul 03, 2023 | 105.40 | 105.41 | 105.40 | 105.40 | 4,170,561 | -0.01(-0.01%) |
Jun 30, 2023 | 105.39 | 105.41 | 105.39 | 105.41 | 4,812,849 | +0.06(+0.05%) |
Jun 29, 2023 | 105.36 | 105.37 | 105.35 | 105.35 | 3,124,129 | +0.02(+0.02%) |
Jun 28, 2023 | 105.33 | 105.34 | 105.33 | 105.33 | 4,777,535 | +0.01(+0.01%) |
Jun 27, 2023 | 105.31 | 105.33 | 105.31 | 105.33 | 2,324,769 | +0.02(+0.02%) |
Jun 26, 2023 | 105.31 | 105.31 | 105.31 | 105.31 | 2,639,319 | +0.02(+0.02%) |
Jun 23, 2023 | 105.29 | 105.31 | 105.29 | 105.29 | 2,437,459 | +0.01(+0.01%) |
Jun 22, 2023 | 105.29 | 105.29 | 105.28 | 105.28 | 2,309,136 | +0.04(+0.04%) |
Jun 21, 2023 | 105.24 | 105.25 | 105.24 | 105.24 | 2,249,687 | +0.01(+0.01%) |
Jun 20, 2023 | 105.25 | 105.25 | 105.23 | 105.23 | 2,099,344 | +0.00(+0.00%) |
Jun 16, 2023 | 105.23 | 105.23 | 105.22 | 105.23 | 3,663,343 | +0.01(+0.01%) |
Jun 15, 2023 | 105.21 | 105.22 | 105.20 | 105.22 | 3,819,366 | +0.08(+0.07%) |
Jun 14, 2023 | 105.15 | 105.15 | 105.14 | 105.14 | 1,917,468 | +0.01(+0.01%) |
Jun 13, 2023 | 105.12 | 105.14 | 105.11 | 105.13 | 2,673,777 | +0.02(+0.02%) |
Jun 12, 2023 | 105.11 | 105.11 | 105.10 | 105.11 | 2,398,490 | +0.02(+0.02%) |
Jun 09, 2023 | 105.10 | 105.11 | 105.09 | 105.10 | 3,762,303 | +0.00(+0.00%) |
Jun 08, 2023 | 105.09 | 105.10 | 105.08 | 105.10 | 2,718,306 | +0.07(+0.06%) |
Jun 07, 2023 | 105.05 | 105.05 | 105.03 | 105.03 | 1,663,526 | +0.02(+0.02%) |
Jun 06, 2023 | 105.02 | 105.03 | 105.01 | 105.01 | 2,176,258 | +0.02(+0.02%) |
Jun 05, 2023 | 104.99 | 105.00 | 104.98 | 104.99 | 2,363,627 | +0.00(+0.00%) |
Jun 02, 2023 | 104.97 | 104.99 | 104.96 | 104.99 | 3,912,982 | +0.01(+0.01%) |
Jun 01, 2023 | 104.98 | 104.98 | 104.96 | 104.98 | 3,871,160 | +0.07(+0.06%) |
May 31, 2023 | 104.91 | 104.93 | 104.91 | 104.91 | 2,495,222 | +0.02(+0.02%) |
May 30, 2023 | 104.90 | 104.91 | 104.88 | 104.89 | 3,143,689 | +0.01(+0.01%) |
May 26, 2023 | 104.88 | 104.89 | 104.88 | 104.88 | 1,585,670 | +0.02(+0.02%) |
May 25, 2023 | 104.88 | 104.88 | 104.86 | 104.86 | 2,249,245 | +0.05(+0.04%) |
May 24, 2023 | 104.83 | 104.84 | 104.82 | 104.82 | 3,016,715 | +0.00(+0.00%) |
May 23, 2023 | 104.80 | 104.83 | 104.80 | 104.82 | 5,548,118 | +0.02(+0.02%) |
May 22, 2023 | 104.80 | 104.81 | 104.79 | 104.80 | 2,091,249 | +0.00(+0.00%) |
May 19, 2023 | 104.80 | 104.81 | 104.79 | 104.80 | 2,118,900 | +0.00(+0.00%) |
May 18, 2023 | 104.80 | 104.81 | 104.79 | 104.80 | 1,778,074 | +0.03(+0.03%) |
May 17, 2023 | 104.77 | 104.78 | 104.76 | 104.77 | 2,771,787 | +0.02(+0.02%) |
May 16, 2023 | 104.76 | 104.77 | 104.75 | 104.75 | 3,947,854 | +0.00(+0.00%) |
May 15, 2023 | 104.75 | 104.77 | 104.75 | 104.75 | 3,310,729 | +0.01(+0.01%) |
May 12, 2023 | 104.76 | 104.76 | 104.74 | 104.74 | 15,551,384 | +0.00(+0.00%) |
May 11, 2023 | 104.75 | 104.76 | 104.74 | 104.74 | 18,120,200 | +0.04(+0.04%) |
May 10, 2023 | 104.69 | 104.70 | 104.69 | 104.70 | 1,885,899 | +0.04(+0.04%) |
May 09, 2023 | 104.69 | 104.69 | 104.67 | 104.67 | 1,568,791 | +0.00(+0.00%) |
May 08, 2023 | 104.66 | 104.67 | 104.66 | 104.67 | 2,008,428 | +0.01(+0.01%) |
May 05, 2023 | 104.66 | 104.67 | 104.65 | 104.66 | 2,414,430 | -0.01(-0.01%) |
May 04, 2023 | 104.65 | 104.67 | 104.65 | 104.67 | 3,391,863 | +0.06(+0.05%) |
May 03, 2023 | 104.62 | 104.62 | 104.60 | 104.61 | 2,380,776 | +0.02(+0.02%) |
May 02, 2023 | 104.58 | 104.60 | 104.57 | 104.59 | 2,022,006 | +0.03(+0.03%) |