Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 1,477 | +0.05(+0.03%) |
Aug 22, 2024 | 170.00 | 170.00 | 169.50 | 169.50 | 2,612 | +0.25(+0.15%) |
Aug 20, 2024 | 169.25 | 394 | +4.84(+2.94%) | |||
Aug 19, 2024 | 171.98 | 171.98 | 164.41 | 164.41 | 15,495 | -5.49(-3.23%) |
Aug 16, 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 562 | +2.90(+1.74%) |
Aug 15, 2024 | 167.10 | 169.72 | 167.00 | 167.00 | 1,436 | +1.00(+0.60%) |
Aug 14, 2024 | 162.66 | 166.60 | 162.66 | 166.00 | 633 | +2.44(+1.49%) |
Aug 13, 2024 | 165.00 | 165.00 | 161.03 | 163.56 | 529 | +2.85(+1.77%) |
Aug 12, 2024 | 160.71 | 160.71 | 160.71 | 160.71 | 698 | -4.89(-2.95%) |
Aug 08, 2024 | 165.60 | 286 | +5.84(+3.66%) | |||
Aug 07, 2024 | 158.01 | 162.60 | 158.01 | 159.76 | 1,401 | +6.81(+4.45%) |
Aug 06, 2024 | 157.00 | 157.66 | 152.95 | 152.95 | 1,228 | -3.93(-2.51%) |
Aug 05, 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 470 | -7.14(-4.35%) |
Aug 02, 2024 | 163.92 | 164.02 | 163.92 | 164.02 | 1,109 | +3.42(+2.13%) |
Aug 01, 2024 | 159.41 | 160.64 | 159.41 | 160.60 | 3,512 | +4.25(+2.72%) |
Jul 31, 2024 | 159.50 | 159.50 | 156.35 | 156.35 | 13,053 | +0.07(+0.04%) |
Jul 29, 2024 | 156.28 | 509 | -3.19(-2.00%) | |||
Jul 26, 2024 | 157.49 | 160.78 | 157.49 | 159.47 | 1,420 | +3.99(+2.56%) |
Jul 25, 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 661 | -1.77(-1.13%) |
Jul 24, 2024 | 157.25 | 158.82 | 157.25 | 157.25 | 854 | -2.60(-1.63%) |
Jul 23, 2024 | 159.85 | 165.22 | 159.85 | 159.85 | 2,973 | +2.00(+1.27%) |
Jul 22, 2024 | 155.59 | 158.62 | 155.59 | 157.85 | 1,602 | +3.55(+2.30%) |
Jul 19, 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 1,261 | -0.03(-0.02%) |
Jul 18, 2024 | 160.00 | 160.00 | 154.33 | 154.33 | 1,859 | -1.85(-1.18%) |
Jul 16, 2024 | 156.18 | 287 | +0.04(+0.03%) | |||
Jul 15, 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 705 | +2.73(+1.78%) |
Jul 11, 2024 | 153.41 | 438 | -0.45(-0.29%) | |||
Jul 10, 2024 | 151.03 | 153.86 | 151.03 | 153.86 | 905 | -0.49(-0.32%) |
Jul 09, 2024 | 154.12 | 154.35 | 150.00 | 154.35 | 1,293 | -2.65(-1.69%) |
Jul 08, 2024 | 157.84 | 157.84 | 157.00 | 157.00 | 1,320 | +8.30(+5.58%) |
Jul 05, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 1,695 | +1.55(+1.05%) |
Jul 03, 2024 | 154.66 | 154.66 | 147.15 | 147.15 | 1,378 | -7.57(-4.89%) |
Jul 02, 2024 | 148.80 | 154.72 | 148.80 | 154.72 | 998 | -2.78(-1.77%) |
Jul 01, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 1,031 | +1.23(+0.79%) |
Jun 28, 2024 | 153.95 | 158.90 | 153.95 | 156.27 | 1,001 | -2.37(-1.50%) |
Jun 27, 2024 | 159.30 | 159.30 | 157.50 | 158.64 | 1,243 | +0.76(+0.48%) |
Jun 25, 2024 | 157.88 | 358 | +5.77(+3.79%) | |||
Jun 24, 2024 | 161.99 | 161.99 | 152.11 | 152.11 | 837 | +0.11(+0.07%) |
Jun 20, 2024 | 152.00 | 314 | -6.80(-4.28%) | |||
Jun 18, 2024 | 154.75 | 158.80 | 154.75 | 158.80 | 893 | -1.62(-1.01%) |
Jun 14, 2024 | 160.42 | 478 | -0.03(-0.02%) | |||
Jun 12, 2024 | 160.45 | 268 | -0.55(-0.34%) | |||
Jun 11, 2024 | 158.00 | 161.00 | 157.55 | 161.00 | 6,927 | +1.62(+1.02%) |
Jun 10, 2024 | 161.86 | 162.00 | 159.38 | 159.38 | 1,852 | -0.58(-0.36%) |
Jun 06, 2024 | 159.96 | 325 | -0.14(-0.09%) | |||
Jun 05, 2024 | 160.00 | 160.10 | 159.53 | 160.10 | 3,225 | +3.75(+2.40%) |
Jun 04, 2024 | 157.90 | 159.90 | 152.70 | 156.35 | 1,874 | -2.08(-1.31%) |