Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 161.15 | 161.15 | 154.46 | 154.46 | 598 | +1.16(+0.76%) |
Sep 25, 2024 | 153.30 | 4,825 | +3.96(+2.65%) | |||
Sep 24, 2024 | 153.52 | 153.52 | 149.34 | 149.34 | 6,361 | -5.80(-3.74%) |
Sep 20, 2024 | 155.14 | 228 | -2.59(-1.64%) | |||
Sep 19, 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 583 | -6.24(-3.80%) |
Sep 18, 2024 | 163.97 | 163.97 | 163.97 | 163.97 | 615 | +6.17(+3.91%) |
Sep 17, 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 679 | +0.80(+0.51%) |
Sep 16, 2024 | 159.40 | 159.40 | 157.00 | 157.00 | 948 | -1.14(-0.72%) |
Sep 13, 2024 | 157.70 | 158.14 | 152.00 | 158.14 | 5,267 | +1.76(+1.13%) |
Sep 12, 2024 | 159.93 | 159.93 | 156.34 | 156.38 | 1,368 | -3.86(-2.41%) |
Sep 10, 2024 | 160.24 | 434 | +0.16(+0.10%) | |||
Sep 09, 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 927 | -8.89(-5.26%) |
Sep 06, 2024 | 168.97 | 168.97 | 168.97 | 168.97 | 526 | +4.22(+2.56%) |
Sep 05, 2024 | 169.00 | 169.00 | 164.76 | 164.76 | 1,077 | -5.02(-2.96%) |
Sep 04, 2024 | 172.78 | 172.78 | 169.78 | 169.78 | 914 | -3.02(-1.75%) |
Sep 03, 2024 | 174.32 | 174.52 | 172.80 | 172.80 | 1,187 | -2.20(-1.26%) |
Aug 30, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 273 | +2.98(+1.73%) |
Aug 29, 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 521 | -1.60(-0.92%) |
Aug 28, 2024 | 173.62 | 173.62 | 173.62 | 173.62 | 508 | +2.62(+1.54%) |
Aug 27, 2024 | 171.41 | 174.97 | 171.00 | 171.00 | 1,663 | -3.90(-2.23%) |
Aug 26, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 542 | +5.35(+3.16%) |
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%) |