Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 110.33 | 110.34 | 110.33 | 110.34 | 1,437,182 | +0.02(+0.02%) |
May 17, 2024 | 110.32 | 110.32 | 110.31 | 110.32 | 2,692,578 | +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 | 1,464,039 | +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%) |