Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 183.17 | 183.17 | 176.22 | 177.52 | 100 | -2.88(-1.59%) |
Oct 17, 2024 | 182.93 | 182.93 | 180.40 | 180.40 | 64 | +11.65(+6.90%) |
Oct 16, 2024 | 169.65 | 171.93 | 167.06 | 168.75 | 174 | -7.84(-4.44%) |
Oct 15, 2024 | 176.59 | 176.59 | 176.59 | 176.59 | 5 | +9.74(+5.84%) |
Oct 14, 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 2 | -4.47(-2.61%) |
Oct 11, 2024 | 174.87 | 174.87 | 167.78 | 171.32 | 150 | +7.00(+4.26%) |
Oct 10, 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 1 | -4.68(-2.77%) |
Oct 09, 2024 | 166.13 | 169.00 | 166.13 | 169.00 | 33 | +3.87(+2.34%) |
Oct 08, 2024 | 172.17 | 172.17 | 165.13 | 165.13 | 121 | -6.69(-3.89%) |
Oct 07, 2024 | 165.54 | 171.82 | 165.54 | 171.82 | 469 | +4.82(+2.88%) |
Oct 04, 2024 | 169.04 | 174.06 | 167.00 | 167.00 | 100 | -2.75(-1.62%) |
Oct 03, 2024 | 172.00 | 173.66 | 169.75 | 169.75 | 255 | -4.75(-2.72%) |
Oct 02, 2024 | 175.71 | 175.71 | 172.20 | 174.50 | 1,097 | -3.58(-2.01%) |
Oct 01, 2024 | 174.81 | 178.08 | 174.81 | 178.08 | 383 | +2.11(+1.20%) |
Sep 30, 2024 | 175.35 | 181.10 | 175.35 | 175.97 | 145 | -0.16(-0.09%) |
Sep 27, 2024 | 176.13 | 176.13 | 176.13 | 176.13 | 100 | -2.07(-1.16%) |
Sep 26, 2024 | 178.49 | 178.49 | 178.20 | 178.20 | 96 | +0.77(+0.43%) |
Sep 25, 2024 | 172.36 | 177.43 | 170.29 | 177.43 | 106 | +5.77(+3.36%) |
Sep 23, 2024 | 171.66 | 0 | -10.89(-5.97%) | |||
Sep 20, 2024 | 182.55 | 182.55 | 177.97 | 182.55 | 593 | -6.45(-3.41%) |
Sep 19, 2024 | 187.66 | 190.43 | 184.65 | 189.00 | 68 | +6.00(+3.28%) |
Sep 18, 2024 | 183.63 | 188.67 | 183.00 | 183.00 | 72 | -0.75(-0.41%) |
Sep 17, 2024 | 183.82 | 183.82 | 183.75 | 183.75 | 20 | -6.90(-3.62%) |
Sep 16, 2024 | 187.16 | 190.65 | 183.76 | 190.65 | 56 | -2.35(-1.22%) |
Sep 13, 2024 | 191.41 | 193.00 | 183.94 | 193.00 | 128 | +8.28(+4.48%) |
Sep 12, 2024 | 188.56 | 188.56 | 184.72 | 184.72 | 22 | -3.28(-1.74%) |
Sep 10, 2024 | 188.00 | 0 | +4.12(+2.24%) | |||
Sep 09, 2024 | 183.88 | 190.92 | 183.88 | 183.88 | 81 | -2.12(-1.14%) |
Sep 06, 2024 | 188.66 | 193.90 | 186.00 | 186.00 | 136 | -7.81(-4.03%) |
Sep 05, 2024 | 193.81 | 193.81 | 193.81 | 193.81 | 12 | +1.81(+0.94%) |
Sep 04, 2024 | 193.31 | 193.31 | 188.59 | 192.00 | 664 | -3.26(-1.67%) |
Sep 03, 2024 | 197.09 | 197.09 | 189.33 | 195.26 | 312 | -5.30(-2.64%) |
Aug 30, 2024 | 199.01 | 200.56 | 199.01 | 200.56 | 100 | +5.56(+2.85%) |
Aug 29, 2024 | 197.72 | 197.72 | 190.82 | 195.00 | 69 | +6.00(+3.17%) |
Aug 28, 2024 | 188.85 | 196.92 | 188.85 | 189.00 | 250 | -6.00(-3.08%) |
Aug 27, 2024 | 188.94 | 196.50 | 188.94 | 195.00 | 45 | +7.37(+3.93%) |
Aug 26, 2024 | 187.63 | 195.25 | 187.63 | 187.63 | 28 | +1.06(+0.57%) |
Aug 23, 2024 | 186.57 | 186.57 | 186.57 | 186.57 | 100 | -7.76(-3.99%) |
Aug 22, 2024 | 194.33 | 194.33 | 194.33 | 194.33 | 55 | +6.52(+3.47%) |
Aug 20, 2024 | 187.81 | 0 | -2.19(-1.15%) | |||
Aug 19, 2024 | 189.79 | 190.00 | 185.95 | 190.00 | 150 | +0.20(+0.11%) |
Aug 15, 2024 | 189.80 | 0 | +2.83(+1.51%) | |||
Aug 14, 2024 | 186.97 | 186.97 | 186.97 | 186.97 | 1 | +6.20(+3.43%) |
Aug 13, 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 10 | +0.00(+0.00%) |
Aug 12, 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 1 | -1.98(-1.08%) |
Aug 09, 2024 | 182.75 | 182.75 | 180.86 | 182.75 | 100 | -1.41(-0.77%) |
Aug 08, 2024 | 179.88 | 184.16 | 178.28 | 184.16 | 165 | +3.16(+1.75%) |
Aug 06, 2024 | 181.00 | 0 | -4.49(-2.42%) | |||
Aug 05, 2024 | 171.53 | 186.06 | 170.00 | 185.49 | 396 | +10.46(+5.97%) |
Aug 02, 2024 | 182.47 | 182.47 | 175.03 | 175.03 | 100 | -6.97(-3.83%) |