Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 107.99 | 108.02 | 107.86 | 107.91 | 1,333,057 | +0.05(+0.05%) |
Oct 17, 2024 | 107.93 | 107.93 | 107.75 | 107.86 | 3,268,698 | -0.18(-0.17%) |
Oct 16, 2024 | 108.09 | 108.11 | 107.99 | 108.04 | 2,441,929 | +0.01(+0.01%) |
Oct 15, 2024 | 107.81 | 108.03 | 107.75 | 108.03 | 3,999,857 | +0.41(+0.38%) |
Oct 14, 2024 | 107.25 | 107.64 | 107.25 | 107.62 | 1,457,451 | -0.17(-0.16%) |
Oct 11, 2024 | 107.74 | 107.86 | 107.73 | 107.79 | 2,719,788 | -0.02(-0.02%) |
Oct 10, 2024 | 107.64 | 107.87 | 107.60 | 107.81 | 5,657,516 | +0.11(+0.10%) |
Oct 09, 2024 | 107.80 | 107.82 | 107.67 | 107.70 | 2,907,785 | -0.23(-0.21%) |
Oct 08, 2024 | 107.82 | 107.98 | 107.78 | 107.93 | 2,744,692 | +0.07(+0.06%) |
Oct 07, 2024 | 107.89 | 107.98 | 107.76 | 107.86 | 3,662,464 | -0.16(-0.15%) |
Oct 04, 2024 | 108.24 | 108.24 | 107.98 | 108.02 | 2,997,756 | -0.46(-0.42%) |
Oct 03, 2024 | 108.54 | 108.62 | 108.48 | 108.48 | 1,874,085 | -0.17(-0.16%) |
Oct 02, 2024 | 108.55 | 108.69 | 108.48 | 108.65 | 2,593,582 | -0.05(-0.05%) |
Oct 01, 2024 | 108.55 | 108.75 | 108.55 | 108.70 | 2,891,890 | +0.35(+0.32%) |
Sep 30, 2024 | 108.48 | 108.53 | 108.28 | 108.35 | 2,423,076 | -0.07(-0.06%) |
Sep 27, 2024 | 108.34 | 108.46 | 108.24 | 108.42 | 1,955,030 | +0.33(+0.30%) |
Sep 26, 2024 | 108.20 | 108.22 | 108.00 | 108.09 | 4,383,751 | +0.01(+0.01%) |
Sep 25, 2024 | 108.14 | 108.22 | 108.06 | 108.08 | 3,928,994 | -0.12(-0.11%) |
Sep 24, 2024 | 108.08 | 108.20 | 107.97 | 108.20 | 2,098,943 | +0.06(+0.05%) |
Sep 23, 2024 | 108.02 | 108.19 | 107.95 | 108.14 | 2,312,942 | +0.06(+0.06%) |
Sep 20, 2024 | 108.14 | 108.25 | 108.03 | 108.08 | 2,167,841 | -0.04(-0.04%) |
Sep 19, 2024 | 108.11 | 108.16 | 108.03 | 108.12 | 3,224,337 | -0.14(-0.13%) |
Sep 18, 2024 | 108.20 | 108.48 | 108.19 | 108.26 | 2,091,146 | -0.04(-0.04%) |
Sep 17, 2024 | 108.33 | 108.36 | 108.26 | 108.30 | 1,834,203 | -0.05(-0.05%) |
Sep 16, 2024 | 108.28 | 108.36 | 108.16 | 108.35 | 1,479,636 | +0.19(+0.18%) |
Sep 13, 2024 | 108.16 | 108.24 | 108.08 | 108.16 | 2,918,897 | +0.08(+0.07%) |
Sep 12, 2024 | 108.09 | 108.12 | 107.91 | 108.08 | 2,797,078 | -0.01(-0.01%) |
Sep 11, 2024 | 108.11 | 108.26 | 108.05 | 108.09 | 1,753,533 | -0.05(-0.05%) |
Sep 10, 2024 | 107.89 | 108.22 | 107.88 | 108.14 | 2,869,642 | +0.24(+0.22%) |
Sep 09, 2024 | 107.83 | 107.98 | 107.75 | 107.91 | 2,868,905 | +0.03(+0.03%) |
Sep 06, 2024 | 107.95 | 108.06 | 107.80 | 107.88 | 5,355,117 | +0.01(+0.01%) |
Sep 05, 2024 | 107.69 | 107.87 | 107.54 | 107.86 | 5,541,902 | +0.27(+0.25%) |
Sep 04, 2024 | 107.54 | 107.80 | 107.42 | 107.60 | 3,854,728 | +0.17(+0.16%) |
Sep 03, 2024 | 107.50 | 107.50 | 107.31 | 107.43 | 3,087,191 | +0.30(+0.28%) |
Aug 30, 2024 | 107.35 | 107.38 | 107.12 | 107.13 | 3,366,422 | -0.17(-0.16%) |
Aug 29, 2024 | 107.29 | 107.34 | 107.14 | 107.30 | 1,678,453 | +0.00(+0.00%) |
Aug 28, 2024 | 107.45 | 107.46 | 107.30 | 107.30 | 1,737,370 | -0.14(-0.13%) |
Aug 27, 2024 | 107.36 | 107.46 | 107.23 | 107.44 | 1,870,029 | -0.04(-0.04%) |
Aug 26, 2024 | 107.74 | 107.74 | 107.46 | 107.48 | 1,567,826 | -0.10(-0.09%) |
Aug 23, 2024 | 107.39 | 107.64 | 107.34 | 107.58 | 2,412,391 | +0.31(+0.29%) |
Aug 22, 2024 | 107.30 | 107.37 | 107.15 | 107.27 | 2,663,792 | -0.21(-0.19%) |
Aug 21, 2024 | 107.48 | 107.56 | 107.32 | 107.48 | 2,706,568 | +0.11(+0.10%) |
Aug 20, 2024 | 107.40 | 107.44 | 107.35 | 107.37 | 2,914,637 | +0.06(+0.06%) |
Aug 19, 2024 | 107.24 | 107.43 | 107.23 | 107.31 | 2,873,934 | +0.06(+0.06%) |
Aug 16, 2024 | 107.26 | 107.31 | 107.15 | 107.25 | 2,382,602 | +0.07(+0.07%) |
Aug 15, 2024 | 107.15 | 107.19 | 106.95 | 107.18 | 3,283,163 | -0.35(-0.32%) |
Aug 14, 2024 | 107.40 | 107.58 | 107.32 | 107.53 | 1,876,919 | +0.15(+0.14%) |
Aug 13, 2024 | 107.44 | 107.46 | 107.29 | 107.38 | 2,723,966 | +0.12(+0.11%) |
Aug 12, 2024 | 107.08 | 107.31 | 107.01 | 107.26 | 1,687,003 | +0.11(+0.10%) |
Aug 09, 2024 | 107.12 | 107.23 | 107.03 | 107.15 | 3,353,496 | +0.21(+0.20%) |
Aug 08, 2024 | 106.94 | 106.98 | 106.73 | 106.94 | 3,146,103 | -0.16(-0.15%) |
Aug 07, 2024 | 107.38 | 107.43 | 107.02 | 107.10 | 7,402,790 | -0.38(-0.35%) |
Aug 06, 2024 | 107.56 | 107.57 | 107.40 | 107.48 | 6,056,685 | -0.18(-0.17%) |
Aug 05, 2024 | 107.97 | 108.10 | 107.55 | 107.66 | 5,909,253 | -0.06(-0.06%) |
Aug 02, 2024 | 107.66 | 107.75 | 107.53 | 107.72 | 4,672,271 | +0.68(+0.63%) |