Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 104.12 | 104.13 | 104.11 | 104.13 | 2,210,625 | +0.01(+0.01%) |
Apr 27, 2023 | 104.12 | 104.12 | 104.11 | 104.12 | 2,303,123 | +0.02(+0.02%) |
Apr 26, 2023 | 104.09 | 104.10 | 104.08 | 104.10 | 2,066,778 | +0.01(+0.01%) |
Apr 25, 2023 | 104.08 | 104.09 | 104.07 | 104.09 | 2,010,208 | +0.03(+0.03%) |
Apr 24, 2023 | 104.06 | 104.07 | 104.05 | 104.06 | 2,302,714 | +0.01(+0.01%) |
Apr 21, 2023 | 104.05 | 104.06 | 104.04 | 104.05 | 1,834,248 | +0.01(+0.01%) |
Apr 20, 2023 | 104.02 | 104.04 | 104.02 | 104.04 | 1,381,337 | +0.06(+0.05%) |
Apr 19, 2023 | 103.97 | 103.98 | 103.97 | 103.98 | 1,709,767 | +0.01(+0.01%) |
Apr 18, 2023 | 103.97 | 103.98 | 103.96 | 103.97 | 1,930,123 | +0.02(+0.02%) |
Apr 17, 2023 | 103.96 | 103.96 | 103.95 | 103.96 | 2,063,285 | +0.01(+0.01%) |
Apr 14, 2023 | 103.97 | 103.97 | 103.95 | 103.95 | 1,553,690 | -0.02(-0.02%) |
Apr 13, 2023 | 103.97 | 103.97 | 103.96 | 103.97 | 2,436,521 | +0.06(+0.05%) |
Apr 12, 2023 | 103.93 | 103.93 | 103.91 | 103.91 | 2,000,607 | +0.01(+0.01%) |
Apr 11, 2023 | 103.90 | 103.90 | 103.89 | 103.90 | 2,864,557 | +0.02(+0.02%) |
Apr 10, 2023 | 103.89 | 103.89 | 103.87 | 103.88 | 3,529,132 | -0.01(-0.01%) |
Apr 06, 2023 | 103.91 | 103.92 | 103.89 | 103.89 | 2,344,463 | +0.00(+0.00%) |
Apr 05, 2023 | 103.90 | 103.91 | 103.89 | 103.89 | 4,502,799 | +0.06(+0.05%) |
Apr 04, 2023 | 103.81 | 103.86 | 103.81 | 103.83 | 2,879,060 | +0.04(+0.04%) |
Apr 03, 2023 | 103.81 | 103.81 | 103.79 | 103.80 | 4,375,759 | -0.01(-0.01%) |
Mar 31, 2023 | 103.80 | 103.81 | 103.79 | 103.81 | 2,768,563 | +0.01(+0.01%) |
Mar 30, 2023 | 103.80 | 103.81 | 103.79 | 103.80 | 2,971,451 | +0.02(+0.02%) |
Mar 29, 2023 | 103.78 | 103.78 | 103.76 | 103.78 | 2,119,140 | +0.01(+0.01%) |
Mar 28, 2023 | 103.77 | 103.78 | 103.76 | 103.76 | 5,128,474 | +0.01(+0.00%) |
Mar 27, 2023 | 103.75 | 103.76 | 103.75 | 103.76 | 4,219,609 | +0.00(+0.00%) |
Mar 24, 2023 | 103.79 | 103.80 | 103.76 | 103.76 | 3,337,525 | +0.01(+0.01%) |
Mar 23, 2023 | 103.72 | 103.75 | 103.71 | 103.75 | 2,429,023 | +0.06(+0.06%) |
Mar 22, 2023 | 103.65 | 103.68 | 103.64 | 103.68 | 1,925,015 | +0.04(+0.04%) |
Mar 21, 2023 | 103.65 | 103.65 | 103.64 | 103.64 | 3,722,698 | -0.03(-0.03%) |
Mar 20, 2023 | 103.68 | 103.69 | 103.65 | 103.67 | 3,786,403 | -0.02(-0.02%) |
Mar 17, 2023 | 103.63 | 103.69 | 103.63 | 103.69 | 2,667,833 | +0.07(+0.07%) |
Mar 16, 2023 | 103.66 | 103.66 | 103.61 | 103.62 | 4,366,223 | -0.01(-0.01%) |
Mar 15, 2023 | 103.64 | 103.64 | 103.61 | 103.63 | 5,524,657 | +0.10(+0.10%) |
Mar 14, 2023 | 103.53 | 103.54 | 103.51 | 103.52 | 23,535,140 | -0.06(-0.05%) |
Mar 13, 2023 | 103.56 | 103.59 | 103.53 | 103.58 | 7,037,318 | +0.12(+0.12%) |
Mar 10, 2023 | 103.43 | 103.46 | 103.43 | 103.46 | 4,033,069 | +0.05(+0.05%) |
Mar 09, 2023 | 103.39 | 103.41 | 103.38 | 103.41 | 2,716,403 | +0.06(+0.05%) |
Mar 08, 2023 | 103.36 | 103.36 | 103.34 | 103.35 | 2,658,940 | +0.01(+0.01%) |
Mar 07, 2023 | 103.36 | 103.38 | 103.33 | 103.34 | 3,236,681 | -0.02(-0.02%) |
Mar 06, 2023 | 103.36 | 103.36 | 103.35 | 103.36 | 2,014,208 | +0.01(+0.01%) |
Mar 03, 2023 | 103.35 | 103.35 | 103.33 | 103.35 | 2,426,216 | +0.01(+0.01%) |
Mar 02, 2023 | 103.33 | 103.34 | 103.32 | 103.34 | 3,881,387 | +0.05(+0.05%) |
Mar 01, 2023 | 103.31 | 103.31 | 103.29 | 103.30 | 4,507,339 | +0.02(+0.02%) |
Feb 28, 2023 | 103.29 | 103.29 | 103.28 | 103.28 | 2,427,805 | +0.00(+0.00%) |
Feb 27, 2023 | 103.27 | 103.28 | 103.26 | 103.28 | 4,469,498 | +0.02(+0.02%) |
Feb 24, 2023 | 103.25 | 103.26 | 103.24 | 103.26 | 3,776,530 | +0.01(+0.01%) |
Feb 23, 2023 | 103.23 | 103.25 | 103.23 | 103.25 | 3,503,230 | +0.04(+0.04%) |
Feb 22, 2023 | 103.19 | 103.21 | 103.19 | 103.21 | 13,551,384 | +0.03(+0.03%) |
Feb 21, 2023 | 103.19 | 103.19 | 103.17 | 103.19 | 16,945,734 | +0.00(+0.00%) |
Feb 17, 2023 | 103.19 | 103.19 | 103.17 | 103.19 | 3,534,037 | +0.01(+0.01%) |
Feb 16, 2023 | 103.17 | 103.19 | 103.17 | 103.17 | 8,711,450 | +0.05(+0.05%) |
Feb 15, 2023 | 103.11 | 103.13 | 103.11 | 103.13 | 5,663,919 | +0.01(+0.01%) |
Feb 14, 2023 | 103.11 | 103.12 | 103.10 | 103.12 | 8,922,611 | +0.00(+0.00%) |
Feb 13, 2023 | 103.11 | 103.12 | 103.10 | 103.12 | 5,269,343 | +0.03(+0.03%) |
Feb 10, 2023 | 103.10 | 103.11 | 103.09 | 103.09 | 3,841,467 | +0.00(+0.00%) |
Feb 09, 2023 | 103.09 | 103.10 | 103.08 | 103.09 | 2,780,243 | +0.04(+0.04%) |
Feb 08, 2023 | 103.06 | 103.06 | 103.05 | 103.05 | 1,522,733 | +0.02(+0.02%) |
Feb 07, 2023 | 103.04 | 103.05 | 103.03 | 103.03 | 4,606,847 | +0.01(+0.01%) |
Feb 06, 2023 | 103.03 | 103.04 | 103.03 | 103.03 | 1,532,364 | +0.00(+0.00%) |
Feb 03, 2023 | 103.03 | 103.04 | 103.03 | 103.03 | 3,947,999 | -0.02(-0.02%) |
Feb 02, 2023 | 103.04 | 103.05 | 103.03 | 103.04 | 4,537,153 | +0.04(+0.04%) |