Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 107.93 | 108.18 | 107.88 | 108.12 | 2,400,273 | +0.31(+0.29%) |
Aug 22, 2024 | 107.84 | 107.92 | 107.69 | 107.81 | 2,650,411 | -0.21(-0.19%) |
Aug 21, 2024 | 108.02 | 108.10 | 107.86 | 108.02 | 2,692,972 | +0.11(+0.10%) |
Aug 20, 2024 | 107.94 | 107.98 | 107.89 | 107.91 | 2,899,996 | +0.06(+0.06%) |
Aug 19, 2024 | 107.78 | 107.97 | 107.77 | 107.85 | 2,859,497 | +0.06(+0.06%) |
Aug 16, 2024 | 107.80 | 107.86 | 107.69 | 107.79 | 2,370,633 | +0.07(+0.06%) |
Aug 15, 2024 | 107.69 | 107.73 | 107.49 | 107.72 | 3,266,670 | -0.35(-0.32%) |
Aug 14, 2024 | 107.94 | 108.12 | 107.86 | 108.07 | 1,867,491 | +0.15(+0.14%) |
Aug 13, 2024 | 107.98 | 108.00 | 107.83 | 107.92 | 2,710,283 | +0.12(+0.11%) |
Aug 12, 2024 | 107.62 | 107.85 | 107.55 | 107.80 | 1,678,529 | +0.11(+0.10%) |
Aug 09, 2024 | 107.66 | 107.77 | 107.57 | 107.69 | 3,336,650 | +0.21(+0.20%) |
Aug 08, 2024 | 107.48 | 107.52 | 107.27 | 107.48 | 3,130,299 | -0.16(-0.15%) |
Aug 07, 2024 | 107.92 | 107.97 | 107.56 | 107.64 | 7,365,602 | -0.38(-0.35%) |
Aug 06, 2024 | 108.10 | 108.11 | 107.94 | 108.02 | 6,026,260 | -0.18(-0.17%) |
Aug 05, 2024 | 108.51 | 108.65 | 108.09 | 108.20 | 5,879,568 | -0.06(-0.06%) |
Aug 02, 2024 | 108.20 | 108.29 | 108.08 | 108.26 | 4,648,800 | +0.68(+0.63%) |
Aug 01, 2024 | 107.51 | 107.83 | 107.51 | 107.58 | 3,230,766 | -0.10(-0.09%) |
Jul 31, 2024 | 107.45 | 107.70 | 107.45 | 107.68 | 3,619,862 | +0.27(+0.25%) |
Jul 30, 2024 | 107.38 | 107.42 | 107.25 | 107.41 | 2,186,597 | +0.09(+0.08%) |
Jul 29, 2024 | 107.40 | 107.43 | 107.30 | 107.32 | 1,620,882 | +0.03(+0.03%) |
Jul 26, 2024 | 107.32 | 107.38 | 107.18 | 107.29 | 2,242,961 | +0.23(+0.21%) |
Jul 25, 2024 | 107.27 | 107.31 | 107.03 | 107.06 | 3,287,089 | +0.04(+0.04%) |
Jul 24, 2024 | 107.24 | 107.49 | 107.02 | 107.02 | 4,519,973 | -0.30(-0.28%) |
Jul 23, 2024 | 107.20 | 107.41 | 107.09 | 107.32 | 2,430,783 | +0.09(+0.08%) |
Jul 22, 2024 | 107.23 | 107.34 | 107.14 | 107.23 | 2,705,875 | +0.05(+0.05%) |
Jul 19, 2024 | 107.40 | 107.40 | 107.13 | 107.18 | 3,339,827 | -0.18(-0.17%) |
Jul 18, 2024 | 107.36 | 107.50 | 107.30 | 107.36 | 2,187,156 | -0.14(-0.13%) |
Jul 17, 2024 | 107.51 | 107.51 | 107.30 | 107.50 | 1,613,628 | +0.09(+0.08%) |
Jul 16, 2024 | 107.25 | 107.45 | 107.25 | 107.41 | 2,464,438 | +0.17(+0.16%) |
Jul 15, 2024 | 107.22 | 107.29 | 107.13 | 107.24 | 2,382,351 | -0.10(-0.09%) |
Jul 12, 2024 | 107.24 | 107.38 | 107.24 | 107.34 | 2,015,530 | +0.14(+0.13%) |
Jul 11, 2024 | 107.26 | 107.39 | 107.15 | 107.20 | 3,061,157 | +0.34(+0.32%) |
Jul 10, 2024 | 107.07 | 107.07 | 106.86 | 106.86 | 1,864,711 | -0.11(-0.10%) |
Jul 09, 2024 | 106.98 | 107.04 | 106.88 | 106.97 | 2,446,453 | -0.06(-0.06%) |
Jul 08, 2024 | 106.91 | 107.03 | 106.88 | 107.03 | 3,393,151 | +0.06(+0.06%) |
Jul 05, 2024 | 106.94 | 107.03 | 106.84 | 106.97 | 2,700,325 | +0.26(+0.24%) |
Jul 03, 2024 | 106.53 | 106.75 | 106.53 | 106.71 | 3,554,079 | +0.28(+0.26%) |
Jul 02, 2024 | 106.29 | 106.49 | 106.25 | 106.43 | 3,064,741 | +0.30(+0.28%) |
Jul 01, 2024 | 106.26 | 106.26 | 105.95 | 106.13 | 3,545,375 | -0.16(-0.15%) |
Jun 28, 2024 | 106.59 | 106.71 | 106.29 | 106.29 | 2,844,598 | -0.27(-0.25%) |
Jun 27, 2024 | 106.34 | 106.57 | 106.34 | 106.56 | 1,812,105 | +0.26(+0.24%) |
Jun 26, 2024 | 106.47 | 106.47 | 106.29 | 106.30 | 2,636,278 | -0.34(-0.32%) |
Jun 25, 2024 | 106.56 | 106.65 | 106.53 | 106.64 | 1,408,322 | +0.07(+0.07%) |
Jun 24, 2024 | 106.54 | 106.61 | 106.47 | 106.57 | 2,799,655 | +0.02(+0.02%) |
Jun 21, 2024 | 106.69 | 106.70 | 106.52 | 106.55 | 3,692,715 | -0.04(-0.04%) |
Jun 20, 2024 | 106.69 | 106.72 | 106.51 | 106.59 | 2,499,245 | -0.27(-0.25%) |
Jun 18, 2024 | 106.70 | 106.93 | 106.64 | 106.86 | 2,835,508 | +0.26(+0.24%) |
Jun 17, 2024 | 106.67 | 106.74 | 106.45 | 106.60 | 2,612,057 | -0.25(-0.23%) |
Jun 14, 2024 | 106.68 | 106.89 | 106.67 | 106.85 | 2,813,851 | +0.14(+0.13%) |
Jun 13, 2024 | 106.75 | 106.80 | 106.66 | 106.71 | 4,083,750 | +0.31(+0.29%) |
Jun 12, 2024 | 106.53 | 106.72 | 106.40 | 106.40 | 4,158,252 | +0.50(+0.47%) |
Jun 11, 2024 | 105.76 | 105.99 | 105.75 | 105.90 | 4,247,796 | +0.10(+0.09%) |
Jun 10, 2024 | 105.79 | 105.89 | 105.71 | 105.80 | 4,252,011 | -0.10(-0.09%) |
Jun 07, 2024 | 105.90 | 106.05 | 105.87 | 105.90 | 4,547,927 | -0.53(-0.50%) |
Jun 06, 2024 | 106.22 | 106.52 | 106.22 | 106.43 | 3,673,249 | +0.21(+0.20%) |
Jun 05, 2024 | 106.00 | 106.22 | 105.92 | 106.22 | 4,528,615 | +0.41(+0.39%) |
Jun 04, 2024 | 105.62 | 105.81 | 105.61 | 105.81 | 4,318,660 | +0.39(+0.37%) |