Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 110.59 | 111.06 | 110.33 | 110.37 | 1,191,415 | -0.41(-0.37%) |
Sep 17, 2024 | 110.85 | 110.91 | 110.72 | 110.78 | 2,195,673 | -0.04(-0.04%) |
Sep 16, 2024 | 110.66 | 110.87 | 110.57 | 110.82 | 944,389 | +0.38(+0.34%) |
Sep 13, 2024 | 110.52 | 110.53 | 110.31 | 110.44 | 1,689,440 | +0.37(+0.34%) |
Sep 12, 2024 | 109.98 | 110.14 | 109.86 | 110.07 | 1,787,261 | +0.02(+0.02%) |
Sep 11, 2024 | 110.02 | 110.33 | 109.97 | 110.05 | 1,549,960 | +0.07(+0.06%) |
Sep 10, 2024 | 109.69 | 110.02 | 109.65 | 109.98 | 2,782,211 | +0.24(+0.22%) |
Sep 09, 2024 | 109.56 | 109.81 | 109.46 | 109.74 | 1,377,536 | +0.25(+0.23%) |
Sep 06, 2024 | 109.65 | 109.99 | 109.43 | 109.49 | 2,264,284 | +0.07(+0.06%) |
Sep 05, 2024 | 109.55 | 109.55 | 109.25 | 109.42 | 6,292,466 | +0.07(+0.06%) |
Sep 04, 2024 | 109.05 | 109.40 | 109.00 | 109.35 | 2,176,738 | +0.29(+0.27%) |
Sep 03, 2024 | 109.12 | 109.37 | 109.00 | 109.06 | 2,892,571 | +0.19(+0.17%) |
Aug 30, 2024 | 109.17 | 109.25 | 108.80 | 108.87 | 1,160,860 | -0.35(-0.32%) |
Aug 29, 2024 | 109.23 | 109.28 | 109.13 | 109.22 | 746,076 | -0.15(-0.14%) |
Aug 28, 2024 | 109.44 | 109.51 | 109.31 | 109.37 | 687,625 | -0.01(-0.01%) |
Aug 27, 2024 | 109.16 | 109.46 | 109.13 | 109.38 | 1,599,419 | +0.00(+0.00%) |
Aug 26, 2024 | 109.56 | 109.61 | 109.38 | 109.38 | 1,096,556 | +0.01(+0.01%) |
Aug 23, 2024 | 108.93 | 109.48 | 108.86 | 109.37 | 790,437 | +0.58(+0.53%) |
Aug 22, 2024 | 108.82 | 108.82 | 108.47 | 108.79 | 1,018,100 | -0.34(-0.31%) |
Aug 21, 2024 | 108.99 | 109.20 | 108.79 | 109.13 | 2,223,566 | +0.24(+0.22%) |
Aug 20, 2024 | 108.70 | 108.94 | 108.65 | 108.89 | 1,449,494 | +0.43(+0.40%) |
Aug 19, 2024 | 108.37 | 108.64 | 108.37 | 108.46 | 1,159,297 | +0.07(+0.06%) |
Aug 16, 2024 | 108.61 | 108.62 | 108.34 | 108.39 | 840,303 | -0.04(-0.04%) |
Aug 15, 2024 | 108.21 | 108.43 | 108.14 | 108.43 | 443,825 | -0.23(-0.21%) |
Aug 14, 2024 | 108.79 | 108.95 | 108.60 | 108.66 | 516,131 | -0.06(-0.06%) |
Aug 13, 2024 | 108.73 | 108.75 | 108.58 | 108.72 | 717,674 | +0.23(+0.21%) |
Aug 12, 2024 | 108.11 | 108.53 | 108.06 | 108.49 | 611,328 | +0.29(+0.27%) |
Aug 09, 2024 | 108.31 | 108.31 | 108.11 | 108.20 | 804,909 | +0.28(+0.26%) |
Aug 08, 2024 | 107.79 | 107.95 | 107.65 | 107.92 | 1,189,871 | -0.10(-0.09%) |
Aug 07, 2024 | 108.19 | 108.37 | 107.95 | 108.02 | 1,239,901 | -0.33(-0.30%) |
Aug 06, 2024 | 108.72 | 108.75 | 108.33 | 108.35 | 2,115,107 | -0.63(-0.58%) |
Aug 05, 2024 | 108.72 | 109.12 | 108.42 | 108.98 | 3,172,496 | +0.31(+0.29%) |
Aug 02, 2024 | 108.59 | 108.81 | 108.38 | 108.67 | 1,393,998 | +0.52(+0.48%) |
Aug 01, 2024 | 108.19 | 108.46 | 108.12 | 108.15 | 3,247,948 | +0.14(+0.13%) |
Jul 31, 2024 | 107.72 | 108.03 | 107.47 | 108.01 | 1,588,309 | +0.59(+0.55%) |
Jul 30, 2024 | 107.44 | 107.54 | 107.28 | 107.42 | 694,588 | +0.08(+0.07%) |
Jul 29, 2024 | 107.42 | 107.43 | 107.25 | 107.34 | 974,840 | +0.11(+0.10%) |
Jul 26, 2024 | 107.19 | 107.27 | 107.05 | 107.23 | 1,461,285 | +0.34(+0.32%) |
Jul 25, 2024 | 106.77 | 107.07 | 106.76 | 106.89 | 1,074,872 | +0.26(+0.24%) |
Jul 24, 2024 | 107.06 | 107.16 | 106.63 | 106.63 | 1,254,941 | -0.32(-0.30%) |
Jul 23, 2024 | 107.03 | 107.17 | 106.93 | 106.95 | 2,042,886 | -0.06(-0.06%) |
Jul 22, 2024 | 107.12 | 107.18 | 106.84 | 107.01 | 2,351,624 | -0.13(-0.12%) |
Jul 19, 2024 | 107.29 | 107.31 | 107.12 | 107.14 | 1,951,317 | -0.26(-0.24%) |
Jul 18, 2024 | 107.51 | 107.66 | 107.39 | 107.40 | 1,274,924 | -0.24(-0.22%) |
Jul 17, 2024 | 107.58 | 107.73 | 107.48 | 107.64 | 957,575 | +0.04(+0.04%) |
Jul 16, 2024 | 107.42 | 107.68 | 107.36 | 107.60 | 819,502 | +0.33(+0.31%) |
Jul 15, 2024 | 107.25 | 107.40 | 107.16 | 107.27 | 931,647 | -0.07(-0.07%) |
Jul 12, 2024 | 107.24 | 107.35 | 107.11 | 107.34 | 1,681,494 | +0.17(+0.16%) |
Jul 11, 2024 | 107.26 | 107.35 | 107.09 | 107.17 | 1,323,191 | +0.32(+0.30%) |
Jul 10, 2024 | 106.73 | 106.87 | 106.68 | 106.85 | 1,478,379 | +0.20(+0.19%) |
Jul 09, 2024 | 106.73 | 106.79 | 106.52 | 106.65 | 4,969,597 | -0.16(-0.15%) |
Jul 08, 2024 | 106.77 | 106.92 | 106.66 | 106.81 | 1,158,304 | -0.04(-0.04%) |
Jul 05, 2024 | 106.71 | 106.97 | 106.57 | 106.85 | 1,194,419 | +0.48(+0.45%) |
Jul 03, 2024 | 106.10 | 106.47 | 106.10 | 106.37 | 855,667 | +0.42(+0.40%) |
Jul 02, 2024 | 106.08 | 106.13 | 105.82 | 105.95 | 2,345,696 | +0.20(+0.19%) |