Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 107.46 | 107.48 | 107.29 | 107.31 | 1,948,197 | -0.26(-0.24%) |
Jul 18, 2024 | 107.68 | 107.83 | 107.56 | 107.57 | 1,272,886 | -0.24(-0.22%) |
Jul 17, 2024 | 107.75 | 107.90 | 107.65 | 107.81 | 956,044 | +0.04(+0.04%) |
Jul 16, 2024 | 107.59 | 107.86 | 107.53 | 107.77 | 818,192 | +0.33(+0.31%) |
Jul 15, 2024 | 107.42 | 107.57 | 107.33 | 107.44 | 930,158 | -0.07(-0.07%) |
Jul 12, 2024 | 107.41 | 107.52 | 107.28 | 107.51 | 1,678,805 | +0.17(+0.16%) |
Jul 11, 2024 | 107.43 | 107.52 | 107.26 | 107.34 | 1,321,075 | +0.32(+0.30%) |
Jul 10, 2024 | 106.90 | 107.04 | 106.86 | 107.02 | 1,476,015 | +0.20(+0.19%) |
Jul 09, 2024 | 106.90 | 106.96 | 106.69 | 106.82 | 4,961,650 | -0.16(-0.15%) |
Jul 08, 2024 | 106.94 | 107.09 | 106.83 | 106.98 | 1,156,452 | -0.04(-0.04%) |
Jul 05, 2024 | 106.88 | 107.14 | 106.74 | 107.02 | 1,192,509 | +0.48(+0.45%) |
Jul 03, 2024 | 106.27 | 106.64 | 106.27 | 106.54 | 854,299 | +0.42(+0.40%) |
Jul 02, 2024 | 106.25 | 106.30 | 105.99 | 106.12 | 2,341,945 | +0.20(+0.19%) |
Jul 01, 2024 | 105.99 | 106.31 | 105.85 | 105.92 | 4,484,001 | -0.86(-0.81%) |
Jun 28, 2024 | 107.35 | 107.38 | 106.76 | 106.78 | 1,960,867 | -0.33(-0.31%) |
Jun 27, 2024 | 107.14 | 107.24 | 107.08 | 107.11 | 780,360 | +0.20(+0.19%) |
Jun 26, 2024 | 106.86 | 106.97 | 106.78 | 106.91 | 1,982,210 | -0.32(-0.30%) |
Jun 25, 2024 | 107.03 | 107.23 | 107.02 | 107.23 | 2,228,711 | +0.13(+0.12%) |
Jun 24, 2024 | 107.07 | 107.12 | 106.96 | 107.10 | 950,074 | +0.06(+0.06%) |
Jun 21, 2024 | 107.29 | 107.37 | 107.02 | 107.04 | 1,022,817 | -0.16(-0.15%) |
Jun 20, 2024 | 106.81 | 107.20 | 106.80 | 107.20 | 3,173,474 | +0.02(+0.02%) |
Jun 18, 2024 | 106.99 | 107.24 | 106.94 | 107.18 | 1,401,809 | +0.43(+0.40%) |
Jun 17, 2024 | 106.65 | 106.76 | 106.57 | 106.75 | 1,020,404 | -0.15(-0.14%) |
Jun 14, 2024 | 106.87 | 107.00 | 106.77 | 106.90 | 1,395,643 | +0.13(+0.12%) |
Jun 13, 2024 | 106.63 | 107.00 | 106.58 | 106.77 | 1,906,088 | +0.42(+0.39%) |
Jun 12, 2024 | 106.78 | 106.91 | 106.30 | 106.35 | 1,989,825 | +0.16(+0.15%) |
Jun 11, 2024 | 105.99 | 106.25 | 105.89 | 106.19 | 2,400,368 | +0.29(+0.27%) |
Jun 10, 2024 | 105.98 | 106.02 | 105.86 | 105.90 | 2,040,237 | -0.15(-0.14%) |
Jun 07, 2024 | 106.30 | 106.30 | 106.05 | 106.05 | 2,165,234 | -0.88(-0.82%) |
Jun 06, 2024 | 106.86 | 106.99 | 106.78 | 106.93 | 1,778,481 | -0.09(-0.08%) |
Jun 05, 2024 | 106.85 | 107.02 | 106.58 | 107.02 | 2,253,445 | +0.27(+0.25%) |
Jun 04, 2024 | 106.60 | 106.80 | 106.52 | 106.75 | 1,787,878 | +0.33(+0.31%) |
Jun 03, 2024 | 106.03 | 106.43 | 104.69 | 106.42 | 1,880,218 | +0.45(+0.42%) |
May 31, 2024 | 105.88 | 105.99 | 105.72 | 105.97 | 1,880,410 | +0.42(+0.40%) |
May 30, 2024 | 105.44 | 105.60 | 105.43 | 105.56 | 1,062,472 | +0.41(+0.39%) |
May 29, 2024 | 105.20 | 105.22 | 104.94 | 105.15 | 1,896,960 | -0.25(-0.24%) |
May 28, 2024 | 105.86 | 105.88 | 105.38 | 105.40 | 1,842,352 | -0.32(-0.30%) |
May 24, 2024 | 105.56 | 105.77 | 105.56 | 105.72 | 597,006 | +0.13(+0.12%) |
May 23, 2024 | 106.05 | 106.05 | 105.51 | 105.59 | 1,423,326 | -0.41(-0.38%) |
May 22, 2024 | 105.85 | 106.06 | 105.85 | 105.99 | 2,202,689 | -0.02(-0.02%) |
May 21, 2024 | 106.05 | 106.11 | 105.98 | 106.01 | 1,840,454 | +0.20(+0.19%) |
May 20, 2024 | 105.75 | 105.88 | 105.73 | 105.81 | 2,861,185 | -0.04(-0.04%) |
May 17, 2024 | 105.87 | 106.00 | 105.84 | 105.85 | 2,117,519 | -0.10(-0.09%) |
May 16, 2024 | 106.17 | 106.18 | 105.95 | 105.95 | 1,502,725 | -0.15(-0.14%) |
May 15, 2024 | 105.89 | 106.19 | 105.81 | 106.10 | 2,726,256 | +0.54(+0.51%) |
May 14, 2024 | 105.42 | 105.59 | 105.37 | 105.57 | 1,620,544 | +0.20(+0.19%) |
May 13, 2024 | 105.47 | 105.52 | 105.32 | 105.37 | 1,503,355 | +0.04(+0.04%) |
May 10, 2024 | 105.44 | 105.49 | 105.26 | 105.33 | 1,935,278 | -0.17(-0.16%) |
May 09, 2024 | 105.12 | 105.53 | 105.12 | 105.50 | 2,061,116 | +0.38(+0.36%) |
May 08, 2024 | 105.13 | 105.22 | 105.07 | 105.12 | 1,518,407 | -0.12(-0.11%) |
May 07, 2024 | 105.57 | 105.57 | 105.19 | 105.24 | 2,103,019 | -0.02(-0.02%) |
May 06, 2024 | 105.22 | 105.31 | 105.13 | 105.26 | 1,034,438 | +0.05(+0.05%) |
May 03, 2024 | 105.31 | 105.40 | 104.95 | 105.21 | 2,404,645 | +0.54(+0.51%) |
May 02, 2024 | 104.32 | 104.75 | 104.30 | 104.67 | 2,107,345 | +0.38(+0.36%) |