Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 110.58 | 110.59 | 110.58 | 110.59 | 3,071,035 | +0.01(+0.01%) |
Sep 25, 2024 | 110.57 | 110.59 | 110.57 | 110.58 | 3,090,284 | +0.02(+0.02%) |
Sep 24, 2024 | 110.55 | 110.57 | 110.55 | 110.56 | 3,061,264 | +0.02(+0.01%) |
Sep 23, 2024 | 110.53 | 110.55 | 110.53 | 110.55 | 3,182,346 | +0.02(+0.01%) |
Sep 20, 2024 | 110.51 | 110.53 | 110.51 | 110.53 | 2,829,009 | +0.05(+0.05%) |
Sep 19, 2024 | 110.47 | 110.48 | 110.47 | 110.48 | 5,524,908 | +0.02(+0.02%) |
Sep 18, 2024 | 110.43 | 110.46 | 110.42 | 110.46 | 2,938,547 | +0.04(+0.04%) |
Sep 17, 2024 | 110.42 | 110.43 | 110.42 | 110.42 | 2,242,989 | +0.01(+0.01%) |
Sep 16, 2024 | 110.40 | 110.41 | 110.38 | 110.41 | 1,759,116 | +0.04(+0.04%) |
Sep 13, 2024 | 110.38 | 110.38 | 110.37 | 110.37 | 2,626,021 | +0.06(+0.05%) |
Sep 12, 2024 | 110.32 | 110.32 | 110.31 | 110.31 | 2,869,568 | +0.02(+0.02%) |
Sep 11, 2024 | 110.31 | 110.31 | 110.29 | 110.29 | 2,924,924 | -0.01(-0.01%) |
Sep 10, 2024 | 110.28 | 110.30 | 110.28 | 110.30 | 5,303,413 | +0.04(+0.04%) |
Sep 09, 2024 | 110.27 | 110.28 | 110.26 | 110.26 | 3,423,441 | +0.00(+0.00%) |
Sep 06, 2024 | 110.26 | 110.27 | 110.25 | 110.26 | 4,564,801 | +0.05(+0.05%) |
Sep 05, 2024 | 110.20 | 110.21 | 110.19 | 110.21 | 2,658,153 | +0.02(+0.02%) |
Sep 04, 2024 | 110.18 | 110.19 | 110.17 | 110.19 | 2,290,775 | +0.03(+0.03%) |
Sep 03, 2024 | 110.15 | 110.16 | 110.15 | 110.16 | 14,594,693 | -0.44(-0.40%) |
Aug 30, 2024 | 110.60 | 110.61 | 110.59 | 110.60 | 3,287,785 | +0.04(+0.04%) |
Aug 29, 2024 | 110.55 | 110.56 | 110.55 | 110.56 | 1,707,330 | +0.01(+0.01%) |
Aug 28, 2024 | 110.55 | 110.55 | 110.54 | 110.55 | 1,712,198 | +0.02(+0.02%) |
Aug 27, 2024 | 110.52 | 110.53 | 110.51 | 110.53 | 2,973,085 | +0.02(+0.02%) |
Aug 26, 2024 | 110.51 | 110.51 | 110.50 | 110.51 | 2,128,976 | +0.01(+0.01%) |
Aug 23, 2024 | 110.48 | 110.50 | 110.48 | 110.50 | 2,456,456 | +0.05(+0.05%) |
Aug 22, 2024 | 110.45 | 110.46 | 110.44 | 110.45 | 2,082,793 | +0.02(+0.02%) |
Aug 21, 2024 | 110.42 | 110.44 | 110.42 | 110.43 | 2,493,668 | +0.02(+0.02%) |
Aug 20, 2024 | 110.40 | 110.41 | 110.39 | 110.41 | 1,676,069 | +0.03(+0.03%) |
Aug 19, 2024 | 110.39 | 110.39 | 110.37 | 110.38 | 1,816,611 | +0.01(+0.01%) |
Aug 16, 2024 | 110.36 | 110.37 | 110.35 | 110.37 | 2,409,772 | +0.05(+0.05%) |
Aug 15, 2024 | 110.32 | 110.32 | 110.31 | 110.32 | 1,854,902 | +0.01(+0.01%) |
Aug 14, 2024 | 110.31 | 110.31 | 110.30 | 110.31 | 1,717,918 | -0.00(-0.00%) |
Aug 13, 2024 | 110.30 | 110.31 | 110.29 | 110.31 | 1,838,212 | +0.03(+0.03%) |
Aug 12, 2024 | 110.27 | 110.28 | 110.27 | 110.28 | 1,545,849 | +0.03(+0.03%) |
Aug 09, 2024 | 110.26 | 110.27 | 110.25 | 110.25 | 2,021,874 | +0.04(+0.04%) |
Aug 08, 2024 | 110.22 | 110.23 | 110.21 | 110.21 | 1,863,049 | +0.01(+0.01%) |
Aug 07, 2024 | 110.20 | 110.21 | 110.20 | 110.20 | 2,582,608 | +0.02(+0.02%) |
Aug 06, 2024 | 110.21 | 110.21 | 110.18 | 110.18 | 3,653,702 | +0.00(+0.00%) |
Aug 05, 2024 | 110.21 | 110.22 | 110.18 | 110.18 | 5,589,868 | +0.00(+0.00%) |
Aug 02, 2024 | 110.16 | 110.19 | 110.16 | 110.18 | 5,001,370 | +0.10(+0.09%) |
Aug 01, 2024 | 110.09 | 110.10 | 110.08 | 110.08 | 4,767,703 | +0.03(+0.03%) |
Jul 31, 2024 | 110.05 | 110.07 | 110.03 | 110.05 | 2,857,514 | +0.01(+0.01%) |
Jul 30, 2024 | 110.03 | 110.05 | 110.03 | 110.04 | 2,115,492 | +0.01(+0.01%) |
Jul 29, 2024 | 110.02 | 110.03 | 110.02 | 110.03 | 2,142,769 | +0.02(+0.02%) |
Jul 26, 2024 | 110.00 | 110.01 | 110.00 | 110.01 | 2,279,393 | +0.06(+0.05%) |
Jul 25, 2024 | 109.96 | 109.97 | 109.95 | 109.95 | 2,819,038 | +0.01(+0.01%) |
Jul 24, 2024 | 109.93 | 109.96 | 109.93 | 109.94 | 2,532,863 | +0.01(+0.01%) |
Jul 23, 2024 | 109.92 | 109.93 | 109.91 | 109.93 | 3,365,831 | +0.02(+0.01%) |
Jul 22, 2024 | 109.90 | 109.91 | 109.90 | 109.91 | 3,642,352 | +0.01(+0.01%) |
Jul 19, 2024 | 109.89 | 109.90 | 109.88 | 109.90 | 2,201,181 | +0.06(+0.05%) |
Jul 18, 2024 | 109.85 | 109.85 | 109.84 | 109.84 | 2,155,245 | +0.02(+0.02%) |
Jul 17, 2024 | 109.82 | 109.83 | 109.82 | 109.82 | 2,164,459 | +0.01(+0.01%) |
Jul 16, 2024 | 109.82 | 109.82 | 109.81 | 109.81 | 2,327,964 | +0.01(+0.01%) |
Jul 15, 2024 | 109.80 | 109.81 | 109.79 | 109.80 | 2,576,175 | +0.02(+0.02%) |
Jul 12, 2024 | 109.78 | 109.79 | 109.78 | 109.78 | 1,880,066 | +0.06(+0.05%) |
Jul 11, 2024 | 109.72 | 109.73 | 109.72 | 109.72 | 2,368,988 | +0.03(+0.03%) |
Jul 10, 2024 | 109.69 | 109.71 | 109.69 | 109.69 | 2,194,812 | +0.01(+0.01%) |
Jul 09, 2024 | 109.69 | 109.69 | 109.68 | 109.68 | 2,969,674 | +0.00(+0.00%) |
Jul 08, 2024 | 109.68 | 109.68 | 109.67 | 109.68 | 2,512,422 | +0.03(+0.03%) |
Jul 05, 2024 | 109.66 | 109.66 | 109.65 | 109.65 | 2,074,779 | +0.04(+0.04%) |
Jul 03, 2024 | 109.61 | 109.62 | 109.60 | 109.61 | 1,853,333 | +0.03(+0.03%) |
Jul 02, 2024 | 109.58 | 109.58 | 109.57 | 109.58 | 2,758,758 | +0.02(+0.02%) |