Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 193.52 | 195.50 | 193.01 | 195.12 | 282,348 | +1.65(+0.85%) |
Aug 30, 2021 | 192.64 | 193.76 | 191.86 | 193.47 | 181,368 | +1.01(+0.53%) |
Aug 27, 2021 | 192.24 | 192.69 | 191.45 | 192.46 | 249,658 | +0.61(+0.32%) |
Aug 26, 2021 | 192.69 | 193.05 | 190.04 | 191.85 | 281,995 | -0.41(-0.21%) |
Aug 25, 2021 | 191.62 | 193.49 | 191.39 | 192.26 | 270,806 | +1.03(+0.54%) |
Aug 24, 2021 | 191.66 | 191.80 | 191.06 | 191.22 | 176,937 | +0.05(+0.03%) |
Aug 23, 2021 | 191.61 | 191.82 | 190.67 | 191.18 | 213,991 | +0.03(+0.02%) |
Aug 20, 2021 | 191.18 | 191.50 | 190.68 | 191.15 | 347,145 | -0.34(-0.18%) |
Aug 19, 2021 | 192.24 | 192.41 | 190.66 | 191.48 | 402,725 | -0.61(-0.32%) |
Aug 18, 2021 | 193.34 | 193.63 | 192.04 | 192.10 | 368,479 | -1.29(-0.67%) |
Aug 17, 2021 | 194.81 | 194.99 | 192.75 | 193.39 | 399,985 | -1.90(-0.97%) |
Aug 16, 2021 | 194.72 | 195.38 | 193.23 | 195.29 | 354,887 | +0.53(+0.27%) |
Aug 13, 2021 | 195.47 | 195.86 | 194.32 | 194.76 | 532,277 | -0.43(-0.22%) |
Aug 12, 2021 | 194.90 | 195.54 | 193.93 | 195.19 | 645,791 | +0.06(+0.03%) |
Aug 11, 2021 | 194.12 | 195.31 | 193.19 | 195.13 | 1,048,186 | +0.75(+0.39%) |
Aug 10, 2021 | 194.37 | 194.42 | 191.85 | 194.37 | 2,111,371 | -0.13(-0.07%) |
Aug 09, 2021 | 194.44 | 195.00 | 192.80 | 194.50 | 3,683,195 | +13.42(+7.41%) |
Aug 06, 2021 | 180.16 | 181.94 | 179.43 | 181.09 | 80,839 | +1.06(+0.59%) |
Aug 05, 2021 | 181.32 | 182.07 | 178.75 | 180.03 | 77,993 | -0.62(-0.35%) |
Aug 04, 2021 | 181.88 | 181.92 | 178.60 | 180.65 | 98,864 | -2.27(-1.24%) |
Aug 03, 2021 | 183.40 | 185.33 | 181.01 | 182.92 | 99,505 | -0.03(-0.02%) |
Aug 02, 2021 | 185.33 | 186.98 | 182.49 | 182.95 | 131,273 | -2.13(-1.15%) |
Jul 30, 2021 | 183.87 | 186.29 | 183.87 | 185.09 | 131,836 | +1.11(+0.60%) |
Jul 29, 2021 | 181.79 | 185.43 | 181.79 | 183.98 | 189,998 | +2.54(+1.40%) |
Jul 28, 2021 | 180.42 | 182.24 | 178.75 | 181.44 | 155,016 | +0.79(+0.44%) |
Jul 27, 2021 | 181.17 | 181.29 | 179.70 | 180.65 | 109,528 | -0.73(-0.40%) |
Jul 26, 2021 | 183.23 | 185.03 | 181.02 | 181.38 | 89,454 | -1.71(-0.94%) |
Jul 23, 2021 | 180.08 | 183.71 | 180.05 | 183.10 | 124,528 | +3.12(+1.73%) |
Jul 22, 2021 | 180.07 | 180.66 | 178.23 | 179.98 | 115,425 | -0.24(-0.13%) |
Jul 21, 2021 | 181.69 | 182.94 | 179.51 | 180.22 | 108,773 | -2.01(-1.10%) |
Jul 20, 2021 | 180.12 | 185.13 | 179.61 | 182.23 | 255,175 | +2.86(+1.60%) |
Jul 19, 2021 | 178.06 | 179.52 | 176.78 | 179.36 | 157,938 | -0.57(-0.32%) |
Jul 16, 2021 | 182.56 | 182.56 | 178.30 | 179.94 | 221,973 | -1.30(-0.72%) |
Jul 15, 2021 | 179.68 | 181.59 | 178.41 | 181.24 | 250,694 | +1.26(+0.70%) |
Jul 14, 2021 | 180.21 | 183.19 | 177.65 | 179.98 | 174,123 | +0.43(+0.24%) |
Jul 13, 2021 | 180.08 | 181.47 | 178.22 | 179.55 | 324,340 | -0.70(-0.39%) |
Jul 12, 2021 | 181.16 | 182.27 | 178.89 | 180.25 | 265,915 | -2.02(-1.11%) |
Jul 09, 2021 | 182.93 | 183.62 | 181.25 | 182.28 | 217,680 | -0.13(-0.07%) |
Jul 08, 2021 | 182.81 | 184.34 | 181.12 | 182.40 | 311,217 | -2.83(-1.53%) |
Jul 07, 2021 | 184.96 | 186.33 | 184.30 | 185.24 | 174,408 | +0.54(+0.30%) |
Jul 06, 2021 | 184.27 | 185.01 | 182.78 | 184.69 | 158,628 | +0.29(+0.16%) |
Jul 02, 2021 | 184.41 | 186.01 | 183.65 | 184.41 | 182,737 | -0.38(-0.20%) |
Jul 01, 2021 | 186.42 | 187.23 | 184.31 | 184.78 | 191,306 | -1.43(-0.77%) |
Jun 30, 2021 | 186.73 | 187.38 | 183.99 | 186.21 | 172,923 | -0.30(-0.16%) |
Jun 29, 2021 | 186.92 | 187.95 | 185.94 | 186.51 | 227,405 | -0.54(-0.29%) |
Jun 28, 2021 | 192.71 | 192.71 | 186.17 | 187.05 | 259,647 | -5.19(-2.70%) |
Jun 25, 2021 | 190.66 | 193.42 | 190.05 | 192.24 | 415,461 | +1.46(+0.76%) |
Jun 24, 2021 | 184.25 | 190.81 | 183.66 | 190.78 | 309,811 | +6.43(+3.49%) |
Jun 23, 2021 | 182.02 | 184.63 | 180.30 | 184.36 | 450,720 | +2.30(+1.26%) |
Jun 22, 2021 | 183.88 | 184.97 | 179.96 | 182.06 | 1,015,099 | +17.04(+10.33%) |
Jun 21, 2021 | 155.42 | 171.41 | 154.71 | 165.02 | 428,714 | +10.74(+6.96%) |
Jun 18, 2021 | 158.29 | 158.87 | 153.88 | 154.28 | 252,154 | -4.84(-3.04%) |
Jun 17, 2021 | 160.18 | 160.87 | 157.96 | 159.12 | 137,199 | -1.81(-1.13%) |
Jun 16, 2021 | 163.75 | 165.49 | 160.28 | 160.93 | 154,664 | -2.28(-1.40%) |
Jun 15, 2021 | 165.51 | 166.34 | 161.85 | 163.21 | 158,374 | -1.35(-0.82%) |
Jun 14, 2021 | 164.73 | 164.73 | 162.69 | 164.55 | 100,191 | -0.34(-0.20%) |
Jun 11, 2021 | 164.18 | 165.21 | 162.16 | 164.89 | 137,690 | +0.98(+0.60%) |
Jun 10, 2021 | 162.52 | 164.43 | 161.94 | 163.91 | 210,944 | +2.03(+1.25%) |
Jun 09, 2021 | 160.83 | 162.68 | 159.98 | 161.88 | 156,994 | +0.37(+0.23%) |
Jun 08, 2021 | 163.30 | 163.30 | 160.48 | 161.51 | 128,454 | -0.39(-0.24%) |
Jun 07, 2021 | 160.72 | 163.27 | 160.43 | 161.90 | 167,881 | +1.36(+0.85%) |
Jun 04, 2021 | 161.64 | 162.87 | 159.00 | 160.54 | 185,923 | -1.02(-0.63%) |
Jun 03, 2021 | 163.12 | 163.41 | 159.99 | 161.56 | 219,442 | -0.23(-0.14%) |
Jun 02, 2021 | 163.80 | 164.07 | 160.99 | 161.79 | 277,739 | -2.76(-1.68%) |