Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 108.62 | 108.74 | 108.52 | 108.70 | 1,950,063 | +0.33(+0.30%) |
Sep 26, 2024 | 108.48 | 108.50 | 108.28 | 108.37 | 4,372,613 | +0.01(+0.01%) |
Sep 25, 2024 | 108.42 | 108.50 | 108.34 | 108.36 | 3,919,012 | -0.12(-0.11%) |
Sep 24, 2024 | 108.36 | 108.48 | 108.24 | 108.48 | 2,093,611 | +0.06(+0.06%) |
Sep 23, 2024 | 108.29 | 108.47 | 108.23 | 108.42 | 2,307,066 | +0.06(+0.06%) |
Sep 20, 2024 | 108.42 | 108.53 | 108.30 | 108.36 | 2,162,334 | -0.04(-0.04%) |
Sep 19, 2024 | 108.39 | 108.43 | 108.30 | 108.40 | 3,216,145 | -0.14(-0.13%) |
Sep 18, 2024 | 108.48 | 108.76 | 108.47 | 108.54 | 2,085,833 | -0.04(-0.04%) |
Sep 17, 2024 | 108.61 | 108.64 | 108.54 | 108.58 | 1,829,543 | -0.05(-0.05%) |
Sep 16, 2024 | 108.56 | 108.64 | 108.44 | 108.63 | 1,475,877 | +0.19(+0.18%) |
Sep 13, 2024 | 108.44 | 108.52 | 108.36 | 108.44 | 2,911,481 | +0.08(+0.07%) |
Sep 12, 2024 | 108.37 | 108.40 | 108.18 | 108.36 | 2,789,972 | -0.01(-0.01%) |
Sep 11, 2024 | 108.38 | 108.54 | 108.32 | 108.37 | 1,749,078 | -0.05(-0.05%) |
Sep 10, 2024 | 108.16 | 108.50 | 108.15 | 108.42 | 2,862,351 | +0.24(+0.22%) |
Sep 09, 2024 | 108.10 | 108.26 | 108.02 | 108.18 | 2,861,616 | +0.03(+0.03%) |
Sep 06, 2024 | 108.23 | 108.34 | 108.08 | 108.15 | 5,341,511 | +0.01(+0.01%) |
Sep 05, 2024 | 107.96 | 108.15 | 107.81 | 108.14 | 5,527,822 | +0.27(+0.25%) |
Sep 04, 2024 | 107.81 | 108.07 | 107.69 | 107.87 | 3,844,935 | +0.17(+0.16%) |
Sep 03, 2024 | 107.77 | 107.77 | 107.58 | 107.70 | 3,079,348 | +0.03(+0.03%) |
Aug 30, 2024 | 107.89 | 107.92 | 107.66 | 107.67 | 3,349,511 | -0.17(-0.16%) |
Aug 29, 2024 | 107.83 | 107.88 | 107.69 | 107.84 | 1,670,022 | +0.00(+0.00%) |
Aug 28, 2024 | 107.99 | 108.00 | 107.84 | 107.84 | 1,728,643 | -0.14(-0.13%) |
Aug 27, 2024 | 107.90 | 108.00 | 107.78 | 107.98 | 1,860,635 | -0.04(-0.04%) |
Aug 26, 2024 | 108.28 | 108.28 | 108.00 | 108.02 | 1,559,950 | -0.10(-0.09%) |
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 | +0.16(+0.15%) |
Jul 31, 2024 | 107.19 | 107.44 | 107.19 | 107.42 | 3,628,758 | +0.27(+0.25%) |
Jul 30, 2024 | 107.12 | 107.16 | 106.99 | 107.15 | 2,191,971 | +0.09(+0.08%) |
Jul 29, 2024 | 107.14 | 107.17 | 107.04 | 107.06 | 1,624,865 | +0.03(+0.03%) |
Jul 26, 2024 | 107.06 | 107.11 | 106.92 | 107.03 | 2,248,473 | +0.23(+0.21%) |
Jul 25, 2024 | 107.01 | 107.05 | 106.77 | 106.80 | 3,295,167 | +0.04(+0.04%) |
Jul 24, 2024 | 106.98 | 107.23 | 106.75 | 106.76 | 4,531,082 | -0.30(-0.28%) |
Jul 23, 2024 | 106.94 | 107.15 | 106.83 | 107.06 | 2,436,757 | +0.09(+0.08%) |
Jul 22, 2024 | 106.97 | 107.08 | 106.88 | 106.97 | 2,712,525 | +0.05(+0.05%) |
Jul 19, 2024 | 107.14 | 107.14 | 106.87 | 106.92 | 3,348,035 | -0.18(-0.17%) |
Jul 18, 2024 | 107.10 | 107.24 | 107.03 | 107.10 | 2,192,531 | -0.14(-0.13%) |
Jul 17, 2024 | 107.25 | 107.25 | 107.04 | 107.24 | 1,617,593 | +0.09(+0.08%) |
Jul 16, 2024 | 106.99 | 107.19 | 106.99 | 107.15 | 2,470,495 | +0.17(+0.16%) |
Jul 15, 2024 | 106.96 | 107.03 | 106.87 | 106.98 | 2,388,206 | -0.10(-0.09%) |
Jul 12, 2024 | 106.98 | 107.12 | 106.98 | 107.08 | 2,020,483 | +0.14(+0.13%) |
Jul 11, 2024 | 107.00 | 107.12 | 106.89 | 106.94 | 3,068,680 | +0.34(+0.32%) |
Jul 10, 2024 | 106.81 | 106.81 | 106.59 | 106.60 | 1,869,294 | -0.11(-0.10%) |
Jul 09, 2024 | 106.72 | 106.78 | 106.62 | 106.71 | 2,452,465 | -0.06(-0.06%) |
Jul 08, 2024 | 106.65 | 106.77 | 106.62 | 106.77 | 3,401,490 | +0.06(+0.06%) |
Jul 05, 2024 | 106.68 | 106.76 | 106.58 | 106.71 | 2,706,961 | +0.26(+0.24%) |
Jul 03, 2024 | 106.27 | 106.49 | 106.27 | 106.45 | 3,562,814 | +0.28(+0.26%) |
Jul 02, 2024 | 106.03 | 106.23 | 105.99 | 106.17 | 3,072,273 | +0.30(+0.28%) |