Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 110.36 | 110.37 | 110.36 | 110.36 | 3,895,517 | +0.01(+0.01%) |
Apr 19, 2024 | 110.34 | 110.35 | 110.34 | 110.35 | 2,259,224 | +0.02(+0.02%) |
Apr 18, 2024 | 110.33 | 110.34 | 110.32 | 110.33 | 3,424,504 | +0.05(+0.05%) |
Apr 17, 2024 | 110.28 | 110.29 | 110.28 | 110.28 | 1,803,691 | +0.02(+0.02%) |
Apr 16, 2024 | 110.26 | 110.27 | 110.26 | 110.26 | 3,751,856 | +0.01(+0.01%) |
Apr 15, 2024 | 110.26 | 110.26 | 110.25 | 110.25 | 3,944,441 | +0.01(+0.01%) |
Apr 12, 2024 | 110.25 | 110.26 | 110.24 | 110.24 | 2,406,440 | +0.01(+0.01%) |
Apr 11, 2024 | 110.22 | 110.23 | 110.22 | 110.23 | 3,429,958 | +0.05(+0.05%) |
Apr 10, 2024 | 110.19 | 110.19 | 110.19 | 110.18 | 2,871,179 | -0.01(-0.01%) |
Apr 09, 2024 | 110.19 | 110.19 | 110.18 | 110.19 | 1,464,416 | +0.01(+0.01%) |
Apr 08, 2024 | 110.18 | 110.18 | 110.17 | 110.18 | 1,562,498 | +0.01(+0.01%) |
Apr 05, 2024 | 110.17 | 110.17 | 110.16 | 110.17 | 2,037,343 | +0.01(+0.01%) |
Apr 04, 2024 | 110.14 | 110.16 | 110.13 | 110.16 | 2,582,584 | +0.07(+0.06%) |
Apr 03, 2024 | 110.10 | 110.10 | 110.09 | 110.09 | 2,872,855 | +0.01(+0.01%) |
Apr 02, 2024 | 110.08 | 110.08 | 110.07 | 110.08 | 5,058,123 | +0.02(+0.01%) |
Apr 01, 2024 | 110.07 | 110.07 | 110.06 | 110.06 | 4,433,825 | +0.01(+0.01%) |
Mar 28, 2024 | 110.05 | 110.05 | 110.05 | 110.06 | 2,501,678 | +0.01(+0.01%) |
Mar 27, 2024 | 110.04 | 110.05 | 110.04 | 110.05 | 1,834,902 | +0.07(+0.06%) |
Mar 26, 2024 | 109.98 | 109.98 | 109.97 | 109.98 | 1,207,886 | +0.02(+0.02%) |
Mar 25, 2024 | 109.97 | 109.97 | 109.95 | 109.96 | 3,531,177 | +0.00(+0.00%) |
Mar 22, 2024 | 109.95 | 109.96 | 109.95 | 109.96 | 1,362,550 | +0.03(+0.03%) |
Mar 21, 2024 | 109.93 | 109.94 | 109.93 | 109.93 | 2,086,806 | +0.04(+0.04%) |
Mar 20, 2024 | 109.87 | 109.89 | 109.87 | 109.89 | 2,379,510 | +0.03(+0.03%) |
Mar 19, 2024 | 109.85 | 109.86 | 109.85 | 109.86 | 1,868,758 | +0.01(+0.01%) |
Mar 18, 2024 | 109.84 | 109.85 | 109.84 | 109.85 | 2,064,697 | +0.01(+0.01%) |
Mar 15, 2024 | 109.83 | 109.84 | 109.82 | 109.84 | 1,730,894 | +0.02(+0.02%) |
Mar 14, 2024 | 109.82 | 109.82 | 109.81 | 109.82 | 2,079,762 | +0.05(+0.05%) |
Mar 13, 2024 | 109.77 | 109.78 | 109.77 | 109.77 | 1,558,978 | +0.01(+0.01%) |
Mar 12, 2024 | 109.76 | 109.76 | 109.75 | 109.76 | 1,448,219 | +0.02(+0.02%) |
Mar 11, 2024 | 109.75 | 109.75 | 109.74 | 109.74 | 1,737,881 | +0.01(+0.01%) |
Mar 08, 2024 | 109.75 | 109.75 | 109.73 | 109.73 | 2,204,573 | +0.01(+0.01%) |
Mar 07, 2024 | 109.72 | 109.72 | 109.71 | 109.72 | 2,031,577 | +0.04(+0.04%) |
Mar 06, 2024 | 109.67 | 109.68 | 109.67 | 109.68 | 1,894,349 | +0.03(+0.02%) |
Mar 05, 2024 | 109.66 | 109.66 | 109.65 | 109.66 | 2,591,417 | +0.02(+0.01%) |
Mar 04, 2024 | 109.64 | 109.65 | 109.63 | 109.64 | 2,750,741 | +0.01(+0.01%) |
Mar 01, 2024 | 109.63 | 109.63 | 109.62 | 109.63 | 3,774,011 | +0.03(+0.03%) |
Feb 29, 2024 | 109.59 | 109.60 | 109.59 | 109.60 | 3,336,827 | +0.06(+0.05%) |
Feb 28, 2024 | 109.54 | 109.55 | 109.54 | 109.54 | 2,055,006 | +0.01(+0.01%) |
Feb 27, 2024 | 109.53 | 109.54 | 109.53 | 109.53 | 1,583,006 | +0.02(+0.02%) |
Feb 26, 2024 | 109.52 | 109.53 | 109.51 | 109.51 | 1,695,824 | +0.00(+0.00%) |
Feb 23, 2024 | 109.51 | 109.52 | 109.50 | 109.51 | 3,294,021 | +0.02(+0.02%) |
Feb 22, 2024 | 109.50 | 109.51 | 109.49 | 109.49 | 2,564,956 | +0.04(+0.04%) |
Feb 21, 2024 | 109.45 | 109.46 | 109.45 | 109.45 | 1,647,947 | +0.01(+0.01%) |
Feb 20, 2024 | 109.44 | 109.45 | 109.44 | 109.44 | 1,771,075 | +0.02(+0.02%) |
Feb 16, 2024 | 109.41 | 109.42 | 109.41 | 109.42 | 1,564,469 | +0.00(+0.00%) |
Feb 15, 2024 | 109.42 | 109.43 | 109.41 | 109.42 | 1,827,082 | +0.06(+0.05%) |
Feb 14, 2024 | 109.35 | 109.36 | 109.34 | 109.36 | 1,783,584 | +0.04(+0.04%) |
Feb 13, 2024 | 109.34 | 109.34 | 109.33 | 109.33 | 2,728,013 | -0.02(-0.02%) |
Feb 12, 2024 | 109.34 | 109.35 | 109.33 | 109.34 | 1,980,767 | +0.01(+0.01%) |
Feb 09, 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 2,627,426 | +0.01(+0.01%) |
Feb 08, 2024 | 109.31 | 109.33 | 109.31 | 109.33 | 1,735,840 | +0.05(+0.05%) |
Feb 07, 2024 | 109.28 | 109.28 | 109.27 | 109.28 | 1,393,893 | +0.02(+0.02%) |
Feb 06, 2024 | 109.25 | 109.27 | 109.25 | 109.25 | 2,126,009 | +0.03(+0.03%) |
Feb 05, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 2,452,851 | +0.01(+0.01%) |
Feb 02, 2024 | 109.23 | 109.23 | 109.22 | 109.22 | 2,838,522 | -0.03(-0.03%) |