Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 148.45 | 148.45 | 148.43 | 148.45 | 15,001 | -0.59(-0.40%) |
Sep 24, 2024 | 149.04 | 189 | -0.95(-0.63%) | |||
Sep 23, 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 512 | +5.21(+3.60%) |
Sep 20, 2024 | 143.01 | 144.78 | 143.01 | 144.78 | 17,433 | +1.03(+0.72%) |
Sep 19, 2024 | 145.21 | 148.20 | 143.75 | 143.75 | 1,268 | +0.87(+0.61%) |
Sep 18, 2024 | 145.60 | 145.60 | 142.67 | 142.88 | 561 | -5.95(-4.00%) |
Sep 17, 2024 | 143.05 | 148.83 | 139.69 | 148.83 | 3,294 | +3.40(+2.34%) |
Sep 16, 2024 | 146.90 | 146.90 | 145.43 | 145.43 | 1,181 | +0.19(+0.13%) |
Sep 13, 2024 | 147.00 | 148.03 | 144.42 | 145.24 | 6,349 | -0.42(-0.29%) |
Sep 12, 2024 | 141.20 | 146.08 | 141.20 | 145.66 | 1,289 | +6.31(+4.53%) |
Sep 11, 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 412 | -5.65(-3.90%) |
Sep 10, 2024 | 145.00 | 145.00 | 143.11 | 145.00 | 916 | +2.00(+1.40%) |
Sep 09, 2024 | 144.81 | 144.81 | 143.00 | 143.00 | 1,442 | -2.00(-1.38%) |
Sep 06, 2024 | 146.09 | 146.09 | 143.65 | 145.00 | 927 | -3.81(-2.56%) |
Sep 05, 2024 | 148.81 | 148.81 | 148.74 | 148.81 | 737 | +2.37(+1.62%) |
Sep 04, 2024 | 150.76 | 150.76 | 146.44 | 146.44 | 1,248 | -5.83(-3.83%) |
Sep 03, 2024 | 152.22 | 152.45 | 150.00 | 152.27 | 2,150 | -1.43(-0.93%) |
Aug 30, 2024 | 153.94 | 154.28 | 153.70 | 153.70 | 924 | -2.80(-1.79%) |
Aug 29, 2024 | 157.39 | 157.39 | 156.50 | 156.50 | 1,254 | -0.84(-0.53%) |
Aug 28, 2024 | 159.50 | 159.50 | 156.40 | 157.33 | 864 | -3.53(-2.20%) |
Aug 26, 2024 | 160.86 | 196 | +4.36(+2.79%) | |||
Aug 23, 2024 | 156.94 | 156.94 | 156.50 | 156.50 | 1,332 | -1.95(-1.23%) |
Aug 22, 2024 | 152.90 | 158.45 | 152.90 | 158.45 | 3,109 | +4.47(+2.90%) |
Aug 20, 2024 | 153.98 | 448 | +2.11(+1.39%) | |||
Aug 19, 2024 | 153.09 | 153.09 | 151.10 | 151.87 | 1,626 | +0.30(+0.20%) |
Aug 16, 2024 | 149.35 | 151.57 | 149.35 | 151.57 | 865 | +1.32(+0.88%) |
Aug 15, 2024 | 150.00 | 150.25 | 150.00 | 150.25 | 902 | -2.20(-1.44%) |
Aug 14, 2024 | 146.59 | 152.45 | 143.60 | 152.45 | 1,150 | +4.85(+3.29%) |
Aug 13, 2024 | 143.50 | 147.60 | 143.01 | 147.60 | 3,844 | +4.91(+3.44%) |
Aug 12, 2024 | 140.25 | 150.01 | 140.25 | 142.69 | 793 | -0.68(-0.48%) |
Aug 08, 2024 | 143.37 | 449 | -0.44(-0.30%) | |||
Aug 07, 2024 | 148.81 | 148.81 | 143.81 | 143.81 | 2,458 | -1.19(-0.82%) |
Aug 06, 2024 | 145.00 | 145.50 | 145.00 | 145.00 | 1,695 | +7.00(+5.07%) |
Aug 05, 2024 | 150.20 | 150.20 | 138.00 | 138.00 | 2,760 | -2.84(-2.01%) |
Aug 02, 2024 | 145.40 | 147.17 | 140.84 | 140.84 | 3,158 | -3.03(-2.11%) |
Aug 01, 2024 | 144.04 | 148.20 | 143.87 | 143.87 | 1,048 | -7.13(-4.72%) |
Jul 31, 2024 | 150.95 | 153.97 | 150.76 | 151.00 | 1,946 | +12.29(+8.86%) |
Jul 30, 2024 | 141.55 | 143.37 | 138.71 | 138.71 | 979 | -6.50(-4.48%) |
Jul 29, 2024 | 142.45 | 145.21 | 137.21 | 145.21 | 5,270 | +3.48(+2.46%) |
Jul 26, 2024 | 139.13 | 147.65 | 139.13 | 141.73 | 4,051 | +2.23(+1.60%) |
Jul 25, 2024 | 141.75 | 141.75 | 139.50 | 139.50 | 11,914 | +0.01(+0.00%) |
Jul 24, 2024 | 138.20 | 140.67 | 138.20 | 139.49 | 1,026 | -5.59(-3.85%) |
Jul 23, 2024 | 142.85 | 149.17 | 142.85 | 145.09 | 850 | +3.34(+2.35%) |
Jul 22, 2024 | 144.40 | 150.11 | 141.75 | 141.75 | 2,786 | -3.25(-2.24%) |
Jul 19, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 18,113 | -1.52(-1.04%) |
Jul 18, 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 831 | +1.22(+0.84%) |
Jul 17, 2024 | 145.30 | 145.75 | 145.30 | 145.30 | 613 | -0.62(-0.42%) |
Jul 16, 2024 | 141.21 | 149.05 | 139.25 | 145.92 | 3,169 | -2.08(-1.41%) |
Jul 15, 2024 | 141.69 | 148.00 | 141.69 | 148.00 | 4,670 | +1.85(+1.27%) |
Jul 12, 2024 | 146.15 | 146.15 | 145.51 | 146.15 | 4,363 | +2.44(+1.70%) |
Jul 11, 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 1,504 | +1.70(+1.20%) |
Jul 10, 2024 | 143.01 | 147.14 | 142.01 | 142.01 | 3,044 | +0.41(+0.29%) |
Jul 09, 2024 | 146.50 | 146.50 | 141.60 | 141.60 | 1,036 | -9.51(-6.29%) |
Jul 08, 2024 | 149.32 | 151.11 | 147.25 | 151.11 | 3,203 | +4.11(+2.80%) |
Jul 05, 2024 | 144.29 | 147.00 | 144.29 | 147.00 | 776 | +1.00(+0.68%) |
Jul 03, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 2,390 | +2.73(+1.91%) |
Jul 02, 2024 | 141.20 | 143.28 | 137.93 | 143.27 | 2,477 | +1.77(+1.25%) |