Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 20 | +13.59(+10.00%) |
Sep 24, 2024 | 140.01 | 143.00 | 135.85 | 135.85 | 120 | -6.27(-4.41%) |
Sep 23, 2024 | 142.12 | 142.12 | 142.12 | 142.12 | 31 | -1.88(-1.31%) |
Sep 20, 2024 | 137.80 | 144.00 | 137.80 | 144.00 | 327 | +6.70(+4.88%) |
Sep 19, 2024 | 137.25 | 137.51 | 137.25 | 137.30 | 156 | +3.09(+2.30%) |
Sep 18, 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 73 | -4.79(-3.45%) |
Sep 17, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 77 | -2.99(-2.11%) |
Sep 16, 2024 | 139.45 | 141.99 | 138.18 | 141.99 | 223 | -0.97(-0.68%) |
Sep 11, 2024 | 142.96 | 22 | +1.96(+1.39%) | |||
Sep 10, 2024 | 140.00 | 141.00 | 139.37 | 141.00 | 80 | +0.00(+0.00%) |
Sep 09, 2024 | 144.50 | 144.50 | 139.00 | 141.00 | 293 | +2.00(+1.44%) |
Sep 06, 2024 | 143.00 | 143.00 | 139.00 | 139.00 | 100 | -1.01(-0.72%) |
Sep 05, 2024 | 144.50 | 144.50 | 140.01 | 140.01 | 78 | +1.01(+0.73%) |
Sep 04, 2024 | 141.79 | 141.79 | 139.00 | 139.00 | 38 | -2.95(-2.08%) |
Sep 03, 2024 | 144.75 | 144.75 | 139.20 | 141.95 | 78 | -1.48(-1.03%) |
Aug 30, 2024 | 142.63 | 143.43 | 141.12 | 143.43 | 138 | +3.38(+2.41%) |
Aug 29, 2024 | 139.72 | 144.00 | 139.72 | 140.05 | 309 | +1.05(+0.76%) |
Aug 28, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 72 | -3.48(-2.44%) |
Aug 27, 2024 | 141.08 | 142.48 | 141.08 | 142.48 | 101 | +3.48(+2.50%) |
Aug 26, 2024 | 143.01 | 146.30 | 139.00 | 139.00 | 304 | -3.89(-2.72%) |
Aug 23, 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 100 | +2.89(+2.06%) |
Aug 22, 2024 | 143.99 | 143.99 | 139.00 | 140.00 | 117 | -1.99(-1.40%) |
Aug 21, 2024 | 143.99 | 143.99 | 141.00 | 141.99 | 128 | +1.99(+1.42%) |
Aug 20, 2024 | 138.02 | 140.67 | 138.02 | 140.00 | 383 | +0.00(+0.00%) |
Aug 19, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 51 | +3.10(+2.26%) |
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 | -4.02(-2.69%) |
Aug 01, 2024 | 149.52 | 149.52 | 140.83 | 149.52 | 184 | +10.67(+7.68%) |
Jul 31, 2024 | 143.79 | 146.82 | 138.85 | 138.85 | 516 | -5.97(-4.12%) |
Jul 30, 2024 | 149.82 | 152.72 | 144.83 | 144.83 | 803 | +1.98(+1.38%) |
Jul 29, 2024 | 145.87 | 151.82 | 139.83 | 142.85 | 285 | -10.97(-7.13%) |
Jul 26, 2024 | 147.02 | 155.80 | 147.02 | 153.81 | 241 | -3.00(-1.91%) |
Jul 25, 2024 | 150.90 | 156.81 | 145.94 | 156.81 | 1,557 | +1.01(+0.65%) |
Jul 24, 2024 | 154.81 | 162.16 | 149.58 | 155.80 | 857 | +4.99(+3.31%) |
Jul 23, 2024 | 149.97 | 150.81 | 144.83 | 150.81 | 95 | -4.50(-2.90%) |
Jul 22, 2024 | 157.25 | 163.80 | 148.82 | 155.31 | 517 | -6.06(-3.76%) |
Jul 19, 2024 | 149.65 | 165.80 | 148.82 | 161.38 | 944 | +16.55(+11.43%) |
Jul 18, 2024 | 147.52 | 150.81 | 144.83 | 144.83 | 261 | -1.99(-1.35%) |
Jul 17, 2024 | 137.22 | 146.81 | 134.84 | 146.81 | 667 | +7.53(+5.41%) |
Jul 16, 2024 | 144.83 | 144.83 | 139.28 | 139.28 | 95 | +4.43(+3.29%) |
Jul 15, 2024 | 136.05 | 141.57 | 119.20 | 134.85 | 748 | -7.08(-4.99%) |
Jul 12, 2024 | 139.14 | 141.93 | 139.06 | 141.93 | 209 | +0.10(+0.07%) |
Jul 11, 2024 | 144.57 | 144.57 | 140.04 | 141.83 | 123 | +3.46(+2.50%) |
Jul 10, 2024 | 138.37 | 138.37 | 138.29 | 138.37 | 128 | -2.79(-1.97%) |
Jul 09, 2024 | 150.27 | 152.26 | 141.16 | 141.16 | 589 | -9.10(-6.06%) |
Jul 08, 2024 | 158.94 | 158.94 | 148.67 | 150.26 | 570 | +2.15(+1.45%) |
Jul 05, 2024 | 145.82 | 153.75 | 145.82 | 148.11 | 299 | -0.55(-0.37%) |
Jul 03, 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 100 | +2.83(+1.94%) |
Jul 02, 2024 | 150.77 | 154.45 | 145.82 | 145.83 | 330 | +5.00(+3.55%) |