Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 107.23 | 107.34 | 107.14 | 107.23 | 2,705,360 | +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 | -0.42(-0.39%) |
Jun 28, 2024 | 106.85 | 106.97 | 106.55 | 106.55 | 2,837,657 | -0.27(-0.25%) |
Jun 27, 2024 | 106.60 | 106.83 | 106.60 | 106.82 | 1,807,684 | +0.26(+0.24%) |
Jun 26, 2024 | 106.73 | 106.73 | 106.55 | 106.56 | 2,629,845 | -0.34(-0.32%) |
Jun 25, 2024 | 106.82 | 106.91 | 106.79 | 106.90 | 1,404,886 | +0.07(+0.07%) |
Jun 24, 2024 | 106.80 | 106.87 | 106.73 | 106.83 | 2,792,824 | +0.02(+0.02%) |
Jun 21, 2024 | 106.95 | 106.97 | 106.78 | 106.81 | 3,683,705 | -0.04(-0.04%) |
Jun 20, 2024 | 106.95 | 106.98 | 106.77 | 106.85 | 2,493,147 | -0.27(-0.25%) |
Jun 18, 2024 | 106.96 | 107.19 | 106.90 | 107.12 | 2,828,589 | +0.26(+0.24%) |
Jun 17, 2024 | 106.93 | 107.00 | 106.72 | 106.86 | 2,605,684 | -0.25(-0.23%) |
Jun 14, 2024 | 106.94 | 107.15 | 106.94 | 107.11 | 2,806,985 | +0.14(+0.13%) |
Jun 13, 2024 | 107.01 | 107.06 | 106.92 | 106.97 | 4,073,785 | +0.31(+0.29%) |
Jun 12, 2024 | 106.79 | 106.98 | 106.66 | 106.66 | 4,148,106 | +0.50(+0.47%) |
Jun 11, 2024 | 106.02 | 106.25 | 106.01 | 106.16 | 4,237,431 | +0.10(+0.09%) |
Jun 10, 2024 | 106.05 | 106.15 | 105.97 | 106.06 | 4,241,636 | -0.10(-0.09%) |
Jun 07, 2024 | 106.16 | 106.31 | 106.13 | 106.16 | 4,536,830 | -0.53(-0.50%) |
Jun 06, 2024 | 106.48 | 106.78 | 106.48 | 106.69 | 3,664,286 | +0.21(+0.20%) |
Jun 05, 2024 | 106.26 | 106.48 | 106.18 | 106.48 | 4,517,565 | +0.41(+0.39%) |
Jun 04, 2024 | 105.88 | 106.07 | 105.86 | 106.07 | 4,308,122 | +0.39(+0.37%) |
Jun 03, 2024 | 105.55 | 105.84 | 105.53 | 105.68 | 4,491,982 | +0.22(+0.21%) |
May 31, 2024 | 105.43 | 105.73 | 105.39 | 105.46 | 2,990,626 | +0.16(+0.15%) |
May 30, 2024 | 105.22 | 105.41 | 105.12 | 105.30 | 3,491,051 | +0.21(+0.20%) |
May 29, 2024 | 105.50 | 105.50 | 105.09 | 105.09 | 5,817,708 | -0.41(-0.39%) |
May 28, 2024 | 105.48 | 105.76 | 105.48 | 105.50 | 6,523,651 | +0.02(+0.02%) |
May 24, 2024 | 105.59 | 105.59 | 105.40 | 105.48 | 2,197,711 | -0.10(-0.09%) |
May 23, 2024 | 105.87 | 105.91 | 105.56 | 105.58 | 2,427,834 | -0.37(-0.35%) |
May 22, 2024 | 105.89 | 106.12 | 105.88 | 105.95 | 4,823,020 | -0.24(-0.23%) |
May 21, 2024 | 106.28 | 106.36 | 106.19 | 106.19 | 3,147,940 | +0.00(+0.00%) |
May 20, 2024 | 106.44 | 106.44 | 106.16 | 106.19 | 4,316,334 | -0.14(-0.13%) |
May 17, 2024 | 106.69 | 106.73 | 106.33 | 106.33 | 4,732,968 | -0.39(-0.36%) |
May 16, 2024 | 106.85 | 106.94 | 106.70 | 106.72 | 2,811,367 | -0.16(-0.15%) |
May 15, 2024 | 106.85 | 107.01 | 106.79 | 106.88 | 3,906,608 | +0.30(+0.28%) |
May 14, 2024 | 106.61 | 106.66 | 106.53 | 106.58 | 2,999,144 | +0.06(+0.06%) |
May 13, 2024 | 106.61 | 106.67 | 106.51 | 106.52 | 2,537,173 | +0.00(+0.00%) |
May 10, 2024 | 106.72 | 106.75 | 106.47 | 106.52 | 2,365,875 | -0.25(-0.23%) |
May 09, 2024 | 106.71 | 106.80 | 106.65 | 106.77 | 3,333,654 | +0.03(+0.03%) |
May 08, 2024 | 106.72 | 106.82 | 106.70 | 106.74 | 1,941,285 | -0.07(-0.06%) |
May 07, 2024 | 106.74 | 106.86 | 106.71 | 106.81 | 3,172,411 | +0.29(+0.27%) |
May 06, 2024 | 106.40 | 106.54 | 106.34 | 106.52 | 3,236,258 | +0.13(+0.12%) |
May 03, 2024 | 106.38 | 106.60 | 106.28 | 106.39 | 7,115,268 | +0.31(+0.29%) |
May 02, 2024 | 105.91 | 106.11 | 105.89 | 106.08 | 3,302,465 | +0.16(+0.15%) |