Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 142.90 | 144.05 | 141.90 | 141.90 | 1,307 | -7.60(-5.08%) |
Oct 30, 2024 | 143.53 | 149.50 | 143.00 | 149.50 | 5,048 | -0.15(-0.10%) |
Oct 29, 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 500 | +1.05(+0.71%) |
Oct 25, 2024 | 148.60 | 253 | -3.10(-2.04%) | |||
Oct 24, 2024 | 152.50 | 152.50 | 151.70 | 151.70 | 930 | -0.64(-0.42%) |
Oct 23, 2024 | 157.15 | 157.15 | 152.34 | 152.34 | 1,553 | -4.06(-2.60%) |
Oct 22, 2024 | 152.52 | 156.40 | 152.52 | 156.40 | 1,310 | +1.76(+1.14%) |
Oct 21, 2024 | 153.62 | 154.64 | 153.62 | 154.64 | 847 | -3.24(-2.05%) |
Oct 18, 2024 | 155.38 | 157.88 | 155.38 | 157.88 | 622 | +3.36(+2.17%) |
Oct 17, 2024 | 154.60 | 154.60 | 154.52 | 154.52 | 1,222 | +0.82(+0.53%) |
Oct 15, 2024 | 153.70 | 268 | +6.33(+4.30%) | |||
Oct 10, 2024 | 147.37 | 339 | -1.28(-0.86%) | |||
Oct 08, 2024 | 148.65 | 255 | -7.07(-4.54%) | |||
Oct 07, 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 749 | +3.06(+2.00%) |
Oct 04, 2024 | 155.18 | 155.18 | 152.66 | 152.66 | 667 | -0.14(-0.09%) |
Oct 03, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 1,449 | -6.14(-3.86%) |
Oct 02, 2024 | 162.40 | 162.40 | 156.22 | 158.94 | 4,390 | +3.42(+2.20%) |
Oct 01, 2024 | 156.60 | 156.60 | 153.25 | 155.52 | 26,621 | +1.06(+0.69%) |
Sep 27, 2024 | 154.46 | 451 | +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%) |