Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2024 | 164.34 | 166.73 | 160.98 | 166.73 | 676 | -0.81(-0.49%) |
Jun 27, 2024 | 167.54 | 25 | +3.64(+2.22%) | |||
Jun 26, 2024 | 164.81 | 166.03 | 163.62 | 163.90 | 315 | +0.50(+0.31%) |
Jun 25, 2024 | 163.85 | 163.85 | 163.40 | 163.40 | 45 | -15.10(-8.46%) |
Jun 24, 2024 | 173.60 | 181.53 | 169.59 | 178.50 | 1,362 | +4.15(+2.38%) |
Jun 21, 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 100 | -6.63(-3.66%) |
Jun 20, 2024 | 178.83 | 180.98 | 178.83 | 180.98 | 22 | -4.18(-2.26%) |
Jun 18, 2024 | 177.64 | 185.16 | 177.64 | 185.16 | 100 | +5.47(+3.05%) |
Jun 17, 2024 | 183.65 | 184.21 | 178.79 | 179.69 | 84 | -6.72(-3.61%) |
Jun 14, 2024 | 180.30 | 186.41 | 178.89 | 186.41 | 268 | +0.41(+0.22%) |
Jun 13, 2024 | 187.88 | 190.44 | 184.66 | 186.00 | 359 | -6.50(-3.38%) |
Jun 12, 2024 | 188.86 | 193.63 | 185.87 | 192.50 | 467 | +9.50(+5.19%) |
Jun 11, 2024 | 186.50 | 186.50 | 180.29 | 183.00 | 230 | -4.00(-2.14%) |
Jun 10, 2024 | 184.69 | 187.00 | 179.89 | 187.00 | 85 | +1.00(+0.54%) |
Jun 07, 2024 | 189.00 | 189.00 | 186.00 | 186.00 | 100 | +1.00(+0.54%) |
Jun 06, 2024 | 190.51 | 190.51 | 183.14 | 185.00 | 311 | -2.00(-1.07%) |
Jun 05, 2024 | 186.86 | 189.65 | 186.86 | 187.00 | 141 | +9.00(+5.06%) |
Jun 04, 2024 | 182.75 | 182.94 | 177.91 | 178.00 | 111 | -5.00(-2.73%) |