Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 108.57 | 108.58 | 108.31 | 108.38 | 16,576,790 | -0.40(-0.37%) |
Jul 18, 2024 | 108.99 | 109.24 | 108.74 | 108.78 | 28,474,796 | -0.47(-0.43%) |
Jul 17, 2024 | 108.90 | 109.30 | 108.84 | 109.25 | 21,713,576 | +0.05(+0.05%) |
Jul 16, 2024 | 108.83 | 109.22 | 108.74 | 109.20 | 20,090,714 | +0.63(+0.58%) |
Jul 15, 2024 | 108.80 | 108.96 | 108.55 | 108.57 | 18,291,456 | -0.60(-0.55%) |
Jul 12, 2024 | 108.83 | 109.17 | 108.72 | 109.17 | 20,561,348 | +0.40(+0.37%) |
Jul 11, 2024 | 108.86 | 109.02 | 108.68 | 108.77 | 31,413,088 | +0.58(+0.54%) |
Jul 10, 2024 | 108.06 | 108.21 | 107.90 | 108.19 | 17,263,188 | +0.26(+0.24%) |
Jul 09, 2024 | 107.95 | 108.12 | 107.69 | 107.93 | 20,384,688 | -0.20(-0.18%) |
Jul 08, 2024 | 108.22 | 108.31 | 107.98 | 108.13 | 18,336,650 | -0.01(-0.01%) |
Jul 05, 2024 | 107.99 | 108.19 | 107.70 | 108.14 | 18,800,330 | +0.56(+0.52%) |
Jul 03, 2024 | 107.15 | 107.58 | 107.04 | 107.58 | 14,318,908 | +0.79(+0.74%) |
Jul 02, 2024 | 106.65 | 106.81 | 106.41 | 106.79 | 19,845,736 | +0.68(+0.64%) |
Jul 01, 2024 | 106.34 | 106.70 | 106.05 | 106.11 | 22,429,130 | -1.01(-0.94%) |
Jun 28, 2024 | 108.08 | 108.11 | 107.09 | 107.12 | 27,495,868 | -0.69(-0.64%) |
Jun 27, 2024 | 107.93 | 107.97 | 107.78 | 107.81 | 19,939,408 | +0.21(+0.20%) |
Jun 26, 2024 | 107.50 | 107.69 | 107.39 | 107.60 | 26,581,324 | -0.59(-0.55%) |
Jun 25, 2024 | 108.15 | 108.29 | 108.02 | 108.19 | 16,359,903 | -0.04(-0.04%) |
Jun 24, 2024 | 108.23 | 108.42 | 108.17 | 108.23 | 18,997,700 | +0.11(+0.10%) |
Jun 21, 2024 | 108.19 | 108.34 | 107.86 | 108.12 | 21,188,210 | +0.03(+0.03%) |
Jun 20, 2024 | 107.84 | 108.11 | 107.78 | 108.09 | 21,206,320 | -0.36(-0.33%) |
Jun 18, 2024 | 108.18 | 108.55 | 108.14 | 108.45 | 26,276,576 | +0.50(+0.46%) |
Jun 17, 2024 | 107.82 | 108.01 | 107.72 | 107.95 | 25,026,212 | -0.51(-0.47%) |
Jun 14, 2024 | 108.43 | 108.58 | 108.25 | 108.46 | 28,561,936 | +0.09(+0.08%) |
Jun 13, 2024 | 108.35 | 108.55 | 108.06 | 108.37 | 26,782,672 | +0.51(+0.47%) |
Jun 12, 2024 | 108.28 | 108.56 | 107.82 | 107.86 | 27,209,412 | +0.66(+0.62%) |
Jun 11, 2024 | 106.80 | 107.27 | 106.73 | 107.20 | 19,042,642 | +0.46(+0.43%) |
Jun 10, 2024 | 106.75 | 106.84 | 106.65 | 106.74 | 20,537,938 | -0.22(-0.21%) |
Jun 07, 2024 | 107.03 | 107.19 | 106.87 | 106.96 | 26,228,684 | -0.97(-0.90%) |
Jun 06, 2024 | 107.83 | 108.03 | 107.78 | 107.93 | 23,067,454 | -0.07(-0.06%) |
Jun 05, 2024 | 107.82 | 108.03 | 107.43 | 108.00 | 26,584,840 | +0.36(+0.33%) |
Jun 04, 2024 | 107.52 | 107.80 | 107.35 | 107.64 | 24,545,032 | +0.42(+0.39%) |
Jun 03, 2024 | 106.81 | 107.24 | 106.76 | 107.22 | 20,154,874 | +0.73(+0.69%) |
May 31, 2024 | 106.44 | 106.61 | 106.26 | 106.48 | 19,977,140 | +0.47(+0.44%) |
May 30, 2024 | 105.80 | 106.05 | 105.73 | 106.02 | 21,116,488 | +0.65(+0.61%) |
May 29, 2024 | 105.55 | 105.56 | 105.15 | 105.37 | 30,649,224 | -0.57(-0.54%) |
May 28, 2024 | 106.72 | 106.72 | 105.87 | 105.94 | 16,301,366 | -0.64(-0.60%) |
May 24, 2024 | 106.31 | 106.58 | 106.22 | 106.58 | 11,232,113 | +0.29(+0.27%) |
May 23, 2024 | 106.89 | 106.92 | 106.17 | 106.29 | 24,970,708 | -0.47(-0.44%) |
May 22, 2024 | 106.61 | 106.91 | 106.59 | 106.75 | 26,836,866 | -0.16(-0.15%) |
May 21, 2024 | 107.03 | 107.07 | 106.85 | 106.91 | 17,478,188 | +0.18(+0.17%) |
May 20, 2024 | 106.70 | 106.82 | 106.65 | 106.73 | 17,953,228 | -0.05(-0.05%) |
May 17, 2024 | 106.84 | 107.04 | 106.76 | 106.78 | 21,945,924 | -0.25(-0.23%) |
May 16, 2024 | 107.35 | 107.37 | 106.98 | 107.03 | 23,676,284 | -0.17(-0.16%) |
May 15, 2024 | 107.09 | 107.37 | 106.84 | 107.20 | 34,110,176 | +0.95(+0.89%) |
May 14, 2024 | 106.23 | 106.38 | 106.10 | 106.26 | 25,537,166 | +0.31(+0.29%) |
May 13, 2024 | 106.16 | 106.25 | 105.92 | 105.95 | 20,541,996 | +0.04(+0.04%) |
May 10, 2024 | 106.04 | 106.11 | 105.79 | 105.91 | 16,353,435 | -0.34(-0.32%) |
May 09, 2024 | 106.00 | 106.36 | 105.89 | 106.25 | 25,691,022 | +0.17(+0.16%) |
May 08, 2024 | 106.10 | 106.24 | 106.01 | 106.08 | 20,033,508 | -0.27(-0.25%) |
May 07, 2024 | 106.59 | 106.75 | 106.25 | 106.35 | 28,993,268 | +0.05(+0.05%) |
May 06, 2024 | 106.12 | 106.30 | 106.05 | 106.30 | 18,589,904 | +0.30(+0.28%) |
May 03, 2024 | 106.03 | 106.39 | 105.60 | 106.00 | 24,258,764 | +0.74(+0.70%) |
May 02, 2024 | 104.69 | 105.32 | 104.53 | 105.26 | 28,151,010 | +0.65(+0.62%) |