Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2024 | 178.17 | 184.22 | 178.17 | 182.00 | 346 | -4.08(-2.19%) |
Jul 31, 2024 | 183.12 | 186.08 | 176.44 | 186.08 | 55 | +5.38(+2.98%) |
Jul 30, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 786 | +0.00(+0.00%) |
Jul 29, 2024 | 178.47 | 180.70 | 175.79 | 180.70 | 276 | +3.44(+1.94%) |
Jul 26, 2024 | 165.65 | 177.26 | 165.65 | 177.26 | 100 | +6.81(+4.00%) |
Jul 25, 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 6 | +9.50(+5.90%) |
Jul 24, 2024 | 159.75 | 170.56 | 159.75 | 160.95 | 122 | -1.18(-0.73%) |
Jul 23, 2024 | 171.99 | 171.99 | 162.13 | 162.13 | 321 | +1.38(+0.86%) |
Jul 22, 2024 | 159.18 | 162.00 | 156.75 | 160.75 | 1,034 | -3.25(-1.98%) |
Jul 19, 2024 | 164.26 | 164.48 | 162.40 | 164.00 | 100 | -5.29(-3.13%) |
Jul 18, 2024 | 169.29 | 169.29 | 167.00 | 169.29 | 10 | -2.53(-1.47%) |
Jul 17, 2024 | 168.79 | 171.83 | 167.13 | 171.83 | 29 | +7.83(+4.77%) |
Jul 16, 2024 | 168.00 | 170.13 | 164.00 | 164.00 | 771 | +3.20(+1.99%) |
Jul 15, 2024 | 162.00 | 162.00 | 160.80 | 160.80 | 69 | -2.47(-1.51%) |
Jul 12, 2024 | 168.00 | 169.50 | 163.27 | 163.27 | 100 | +1.97(+1.22%) |
Jul 11, 2024 | 165.60 | 169.30 | 161.30 | 161.30 | 379 | +4.46(+2.84%) |
Jul 10, 2024 | 163.18 | 163.18 | 156.84 | 156.84 | 33 | -6.66(-4.07%) |
Jul 09, 2024 | 163.28 | 163.50 | 163.28 | 163.50 | 66 | -1.50(-0.91%) |
Jul 08, 2024 | 165.70 | 168.26 | 161.20 | 165.00 | 197 | -4.30(-2.54%) |
Jul 05, 2024 | 165.00 | 169.30 | 165.00 | 169.30 | 196 | +4.30(+2.61%) |
Jul 03, 2024 | 160.00 | 166.84 | 160.00 | 165.00 | 100 | +6.46(+4.08%) |
Jul 02, 2024 | 162.29 | 164.68 | 158.54 | 158.54 | 117 | -8.19(-4.91%) |