Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 196.28 | 198.05 | 192.30 | 192.30 | 202 | -0.30(-0.16%) |
Aug 13, 2024 | 194.05 | 196.40 | 190.35 | 192.60 | 141 | +3.45(+1.82%) |
Aug 12, 2024 | 192.69 | 194.65 | 189.15 | 189.15 | 721 | +0.70(+0.37%) |
Aug 09, 2024 | 196.55 | 196.55 | 188.45 | 188.45 | 325 | -1.70(-0.89%) |
Aug 08, 2024 | 196.50 | 196.50 | 189.80 | 190.15 | 296 | -4.30(-2.21%) |
Aug 07, 2024 | 198.25 | 198.25 | 189.69 | 194.45 | 1,117 | +2.23(+1.16%) |
Aug 06, 2024 | 193.36 | 196.20 | 192.22 | 192.22 | 49,717 | -2.73(-1.40%) |
Aug 05, 2024 | 189.60 | 195.25 | 183.42 | 194.95 | 89,448 | -3.55(-1.79%) |
Aug 02, 2024 | 196.80 | 198.50 | 190.00 | 198.50 | 500 | +1.75(+0.89%) |
Aug 01, 2024 | 197.84 | 197.85 | 193.67 | 196.75 | 8,831 | +0.30(+0.15%) |
Jul 31, 2024 | 199.00 | 202.50 | 193.34 | 196.45 | 331 | -1.80(-0.91%) |
Jul 30, 2024 | 199.75 | 202.35 | 198.00 | 198.25 | 1,525 | -0.45(-0.23%) |
Jul 29, 2024 | 200.00 | 204.05 | 198.30 | 198.70 | 889 | -3.65(-1.80%) |
Jul 26, 2024 | 198.25 | 207.90 | 198.25 | 202.35 | 280 | -10.85(-5.09%) |
Jul 25, 2024 | 211.25 | 214.30 | 207.60 | 213.20 | 116 | +4.45(+2.13%) |
Jul 24, 2024 | 211.70 | 215.95 | 208.75 | 208.75 | 287 | -3.63(-1.71%) |
Jul 23, 2024 | 214.60 | 218.32 | 211.60 | 212.38 | 484 | +1.63(+0.77%) |
Jul 22, 2024 | 214.95 | 216.45 | 209.00 | 210.75 | 2,089 | +2.00(+0.96%) |
Jul 19, 2024 | 214.35 | 214.35 | 208.75 | 208.75 | 100 | -1.65(-0.78%) |
Jul 18, 2024 | 215.85 | 217.25 | 210.15 | 210.40 | 571 | +1.80(+0.86%) |
Jul 17, 2024 | 214.69 | 214.69 | 208.25 | 208.60 | 132 | +0.80(+0.38%) |
Jul 16, 2024 | 206.85 | 212.80 | 206.85 | 207.80 | 240 | +1.55(+0.75%) |
Jul 15, 2024 | 203.36 | 212.00 | 203.36 | 206.25 | 169 | -0.50(-0.24%) |
Jul 12, 2024 | 204.75 | 213.00 | 204.75 | 206.75 | 570 | +5.35(+2.66%) |
Jul 11, 2024 | 205.90 | 205.90 | 201.15 | 201.40 | 208 | +2.05(+1.03%) |
Jul 10, 2024 | 200.05 | 204.85 | 198.80 | 199.35 | 492 | +2.30(+1.17%) |
Jul 09, 2024 | 204.60 | 204.60 | 196.80 | 197.05 | 14,523 | -5.30(-2.62%) |
Jul 08, 2024 | 204.90 | 210.90 | 202.30 | 202.35 | 618 | -2.70(-1.32%) |
Jul 05, 2024 | 205.40 | 210.20 | 199.70 | 205.05 | 112 | -5.10(-2.43%) |
Jul 03, 2024 | 203.40 | 210.15 | 203.40 | 210.15 | 272 | +7.80(+3.85%) |
Jul 02, 2024 | 198.87 | 207.40 | 198.87 | 202.35 | 1,562 | +0.75(+0.37%) |
Jul 01, 2024 | 209.10 | 209.10 | 201.60 | 201.60 | 450 | +3.09(+1.55%) |
Jun 28, 2024 | 199.85 | 201.85 | 195.75 | 198.51 | 220 | -5.34(-2.62%) |
Jun 27, 2024 | 199.85 | 204.05 | 198.35 | 203.85 | 14,678 | +0.40(+0.20%) |
Jun 26, 2024 | 202.50 | 203.45 | 199.70 | 203.45 | 379 | +2.70(+1.34%) |
Jun 25, 2024 | 198.07 | 205.64 | 197.49 | 200.75 | 266 | +2.08(+1.05%) |
Jun 24, 2024 | 201.85 | 203.26 | 198.45 | 198.67 | 162 | +1.72(+0.87%) |
Jun 21, 2024 | 201.22 | 202.05 | 194.89 | 196.95 | 289 | -7.60(-3.72%) |
Jun 20, 2024 | 199.35 | 204.55 | 198.23 | 204.55 | 317 | +6.39(+3.22%) |
Jun 18, 2024 | 198.90 | 198.90 | 193.78 | 198.16 | 247 | +3.66(+1.88%) |
Jun 17, 2024 | 194.70 | 199.75 | 193.10 | 194.50 | 212 | +2.55(+1.33%) |
Jun 14, 2024 | 191.20 | 196.60 | 190.10 | 191.95 | 1,427 | -10.75(-5.30%) |
Jun 13, 2024 | 202.10 | 205.05 | 198.70 | 202.70 | 216 | -1.31(-0.64%) |
Jun 12, 2024 | 205.40 | 209.90 | 204.01 | 204.01 | 574 | +2.04(+1.01%) |
Jun 11, 2024 | 202.15 | 205.95 | 201.79 | 201.97 | 374 | -2.98(-1.45%) |
Jun 10, 2024 | 203.70 | 208.47 | 203.70 | 204.95 | 258 | -2.80(-1.35%) |
Jun 07, 2024 | 207.30 | 213.35 | 207.30 | 207.75 | 100 | +0.40(+0.19%) |
Jun 06, 2024 | 209.40 | 212.85 | 207.35 | 207.35 | 239 | +0.95(+0.46%) |
Jun 05, 2024 | 207.35 | 211.60 | 205.50 | 206.40 | 215 | -2.05(-0.98%) |
Jun 04, 2024 | 203.90 | 208.46 | 203.25 | 208.45 | 554 | +3.60(+1.76%) |