Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 141.04 | 141.04 | 136.90 | 136.90 | 338 | -4.10(-2.91%) |
Aug 15, 2024 | 140.33 | 144.50 | 140.00 | 141.00 | 138 | -3.99(-2.75%) |
Aug 14, 2024 | 142.00 | 146.30 | 142.00 | 144.99 | 268 | -4.31(-2.89%) |
Aug 13, 2024 | 145.50 | 151.00 | 140.00 | 149.30 | 2,070 | +0.00(+0.00%) |
Aug 12, 2024 | 144.99 | 149.30 | 144.99 | 149.30 | 50 | -2.69(-1.77%) |
Aug 09, 2024 | 151.00 | 151.99 | 151.00 | 151.99 | 144 | +0.99(+0.66%) |
Aug 08, 2024 | 154.99 | 157.50 | 148.11 | 151.00 | 701 | -2.99(-1.94%) |
Aug 07, 2024 | 155.00 | 160.00 | 150.00 | 153.99 | 323 | +4.99(+3.35%) |
Aug 06, 2024 | 137.23 | 150.00 | 137.10 | 149.00 | 580 | +9.88(+7.10%) |
Aug 05, 2024 | 135.04 | 140.56 | 135.04 | 139.12 | 77 | -6.38(-4.38%) |
Aug 02, 2024 | 142.00 | 145.50 | 141.00 | 145.50 | 100 | -4.20(-2.81%) |
Aug 01, 2024 | 149.70 | 149.70 | 141.00 | 149.70 | 184 | +10.68(+7.68%) |
Jul 31, 2024 | 143.96 | 147.00 | 139.02 | 139.02 | 516 | -5.98(-4.12%) |
Jul 30, 2024 | 150.00 | 152.90 | 145.00 | 145.00 | 803 | +1.98(+1.38%) |
Jul 29, 2024 | 146.05 | 152.00 | 140.00 | 143.02 | 285 | -10.98(-7.13%) |
Jul 26, 2024 | 147.20 | 155.99 | 147.20 | 154.00 | 241 | -3.00(-1.91%) |
Jul 25, 2024 | 151.08 | 157.00 | 146.12 | 157.00 | 1,556 | +1.01(+0.65%) |
Jul 24, 2024 | 155.00 | 162.36 | 149.76 | 155.99 | 856 | +5.00(+3.31%) |
Jul 23, 2024 | 150.15 | 150.99 | 145.00 | 150.99 | 95 | -4.51(-2.90%) |
Jul 22, 2024 | 157.44 | 164.00 | 149.00 | 155.50 | 517 | -6.07(-3.76%) |
Jul 19, 2024 | 149.83 | 166.00 | 149.00 | 161.57 | 943 | +16.57(+11.43%) |
Jul 18, 2024 | 147.70 | 150.99 | 145.00 | 145.00 | 261 | -1.99(-1.35%) |
Jul 17, 2024 | 137.38 | 146.99 | 135.00 | 146.99 | 667 | +7.54(+5.41%) |
Jul 16, 2024 | 145.00 | 145.00 | 139.45 | 139.45 | 95 | +4.44(+3.29%) |
Jul 15, 2024 | 136.21 | 141.74 | 119.34 | 135.01 | 748 | -7.09(-4.99%) |
Jul 12, 2024 | 139.31 | 142.10 | 139.23 | 142.10 | 209 | +0.10(+0.07%) |
Jul 11, 2024 | 144.74 | 144.74 | 140.21 | 142.00 | 123 | +3.46(+2.50%) |
Jul 10, 2024 | 138.54 | 138.54 | 138.46 | 138.54 | 128 | -2.79(-1.97%) |
Jul 09, 2024 | 150.45 | 152.44 | 141.33 | 141.33 | 589 | -9.11(-6.06%) |
Jul 08, 2024 | 159.13 | 159.13 | 148.85 | 150.44 | 570 | +2.15(+1.45%) |
Jul 05, 2024 | 146.00 | 153.93 | 146.00 | 148.29 | 299 | -0.55(-0.37%) |
Jul 03, 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 100 | +2.83(+1.94%) |
Jul 02, 2024 | 150.95 | 154.64 | 146.00 | 146.01 | 330 | +5.01(+3.55%) |
Jul 01, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 74 | +0.54(+0.38%) |
Jun 27, 2024 | 140.46 | 24 | -4.55(-3.14%) | |||
Jun 26, 2024 | 137.50 | 145.01 | 137.50 | 145.01 | 41 | -2.00(-1.36%) |
Jun 25, 2024 | 160.00 | 160.00 | 144.00 | 147.01 | 329 | -6.77(-4.40%) |
Jun 21, 2024 | 153.78 | 27 | +5.20(+3.50%) | |||
Jun 20, 2024 | 151.99 | 153.77 | 148.39 | 148.58 | 151 | +9.47(+6.81%) |
Jun 18, 2024 | 130.00 | 145.00 | 129.85 | 139.11 | 1,104 | +9.11(+7.01%) |
Jun 17, 2024 | 131.01 | 134.48 | 130.00 | 130.00 | 562 | -7.88(-5.72%) |
Jun 14, 2024 | 137.88 | 137.88 | 130.63 | 137.88 | 316 | -0.01(-0.01%) |
Jun 13, 2024 | 132.01 | 137.89 | 132.01 | 137.89 | 154 | -0.60(-0.43%) |
Jun 10, 2024 | 138.49 | 26 | +1.18(+0.86%) | |||
Jun 07, 2024 | 141.00 | 141.12 | 137.31 | 137.31 | 481 | -3.13(-2.23%) |
Jun 05, 2024 | 140.44 | 62 | -0.56(-0.40%) | |||
Jun 04, 2024 | 135.00 | 141.00 | 133.61 | 141.00 | 88 | +1.00(+0.71%) |