Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.03(-0.03%) |
Jul 31, 2024 | 107.89 | 108.20 | 107.64 | 108.18 | 1,585,769 | +0.59(+0.55%) |
Jul 30, 2024 | 107.61 | 107.71 | 107.45 | 107.59 | 693,478 | +0.08(+0.07%) |
Jul 29, 2024 | 107.59 | 107.60 | 107.42 | 107.51 | 973,282 | +0.11(+0.10%) |
Jul 26, 2024 | 107.36 | 107.44 | 107.22 | 107.40 | 1,458,949 | +0.34(+0.32%) |
Jul 25, 2024 | 106.94 | 107.24 | 106.93 | 107.06 | 1,073,154 | +0.26(+0.24%) |
Jul 24, 2024 | 107.23 | 107.34 | 106.80 | 106.80 | 1,252,935 | -0.32(-0.30%) |
Jul 23, 2024 | 107.20 | 107.34 | 107.11 | 107.12 | 2,039,619 | -0.06(-0.06%) |
Jul 22, 2024 | 107.29 | 107.35 | 107.01 | 107.18 | 2,347,864 | -0.13(-0.12%) |
Jul 19, 2024 | 107.46 | 107.48 | 107.29 | 107.31 | 1,948,197 | -0.26(-0.24%) |
Jul 18, 2024 | 107.68 | 107.83 | 107.56 | 107.57 | 1,272,886 | -0.24(-0.22%) |
Jul 17, 2024 | 107.75 | 107.90 | 107.65 | 107.81 | 956,044 | +0.04(+0.04%) |
Jul 16, 2024 | 107.59 | 107.86 | 107.53 | 107.77 | 818,192 | +0.33(+0.31%) |
Jul 15, 2024 | 107.42 | 107.57 | 107.33 | 107.44 | 930,158 | -0.07(-0.07%) |
Jul 12, 2024 | 107.41 | 107.52 | 107.28 | 107.51 | 1,678,805 | +0.17(+0.16%) |
Jul 11, 2024 | 107.43 | 107.52 | 107.26 | 107.34 | 1,321,075 | +0.32(+0.30%) |
Jul 10, 2024 | 106.90 | 107.04 | 106.86 | 107.02 | 1,476,015 | +0.20(+0.19%) |
Jul 09, 2024 | 106.90 | 106.96 | 106.69 | 106.82 | 4,961,650 | -0.16(-0.15%) |
Jul 08, 2024 | 106.94 | 107.09 | 106.83 | 106.98 | 1,156,452 | -0.04(-0.04%) |
Jul 05, 2024 | 106.88 | 107.14 | 106.74 | 107.02 | 1,192,509 | +0.48(+0.45%) |
Jul 03, 2024 | 106.27 | 106.64 | 106.27 | 106.54 | 854,299 | +0.42(+0.40%) |
Jul 02, 2024 | 106.25 | 106.30 | 105.99 | 106.12 | 2,341,945 | +0.20(+0.19%) |
Jul 01, 2024 | 105.99 | 106.31 | 105.85 | 105.92 | 4,484,001 | -0.42(-0.40%) |
Jun 28, 2024 | 106.91 | 106.94 | 106.32 | 106.34 | 1,968,924 | -0.33(-0.31%) |
Jun 27, 2024 | 106.70 | 106.80 | 106.65 | 106.67 | 783,566 | +0.20(+0.19%) |
Jun 26, 2024 | 106.42 | 106.53 | 106.35 | 106.47 | 1,990,355 | -0.32(-0.30%) |
Jun 25, 2024 | 106.59 | 106.79 | 106.58 | 106.79 | 2,237,869 | +0.13(+0.12%) |
Jun 24, 2024 | 106.63 | 106.68 | 106.52 | 106.66 | 953,978 | +0.06(+0.06%) |
Jun 21, 2024 | 106.85 | 106.93 | 106.58 | 106.60 | 1,027,020 | -0.16(-0.15%) |
Jun 20, 2024 | 106.37 | 106.77 | 106.36 | 106.76 | 3,186,514 | +0.02(+0.02%) |
Jun 18, 2024 | 106.55 | 106.80 | 106.50 | 106.74 | 1,407,569 | +0.43(+0.40%) |
Jun 17, 2024 | 106.21 | 106.32 | 106.14 | 106.31 | 1,024,597 | -0.15(-0.14%) |
Jun 14, 2024 | 106.43 | 106.56 | 106.33 | 106.46 | 1,401,378 | +0.13(+0.12%) |
Jun 13, 2024 | 106.19 | 106.56 | 106.14 | 106.33 | 1,913,920 | +0.42(+0.39%) |
Jun 12, 2024 | 106.34 | 106.47 | 105.86 | 105.92 | 1,998,001 | +0.16(+0.15%) |
Jun 11, 2024 | 105.56 | 105.81 | 105.46 | 105.75 | 2,410,232 | +0.29(+0.27%) |
Jun 10, 2024 | 105.55 | 105.58 | 105.43 | 105.47 | 2,048,621 | -0.15(-0.14%) |
Jun 07, 2024 | 105.86 | 105.86 | 105.62 | 105.62 | 2,174,131 | -0.88(-0.82%) |
Jun 06, 2024 | 106.42 | 106.55 | 106.35 | 106.49 | 1,785,789 | -0.09(-0.08%) |
Jun 05, 2024 | 106.41 | 106.58 | 106.14 | 106.58 | 2,262,705 | +0.27(+0.25%) |
Jun 04, 2024 | 106.16 | 106.36 | 106.08 | 106.31 | 1,795,225 | +0.33(+0.31%) |