Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 212.30 | 213.79 | 209.45 | 212.81 | 838,670 | -1.69(-0.79%) |
Aug 30, 2021 | 215.19 | 216.66 | 213.53 | 214.50 | 864,713 | -0.16(-0.07%) |
Aug 27, 2021 | 220.88 | 221.99 | 213.33 | 214.66 | 1,108,861 | -9.81(-4.37%) |
Aug 26, 2021 | 232.30 | 233.57 | 222.67 | 224.47 | 597,074 | -11.74(-4.97%) |
Aug 25, 2021 | 232.41 | 237.86 | 232.41 | 236.21 | 580,643 | +3.92(+1.69%) |
Aug 24, 2021 | 228.50 | 234.47 | 228.50 | 232.29 | 408,484 | +4.86(+2.14%) |
Aug 23, 2021 | 227.22 | 230.13 | 225.67 | 227.43 | 390,304 | +2.32(+1.03%) |
Aug 20, 2021 | 220.62 | 225.55 | 220.50 | 225.11 | 331,047 | +5.75(+2.62%) |
Aug 19, 2021 | 217.58 | 222.49 | 215.71 | 219.36 | 371,357 | -0.71(-0.32%) |
Aug 18, 2021 | 221.99 | 225.30 | 219.43 | 220.07 | 465,256 | -1.91(-0.86%) |
Aug 17, 2021 | 225.91 | 226.76 | 218.65 | 221.98 | 438,523 | -5.84(-2.56%) |
Aug 16, 2021 | 221.77 | 227.91 | 220.58 | 227.82 | 334,662 | +6.20(+2.80%) |
Aug 13, 2021 | 221.77 | 223.57 | 220.49 | 221.62 | 194,503 | -0.48(-0.22%) |
Aug 12, 2021 | 223.25 | 225.00 | 219.33 | 222.10 | 413,766 | -0.86(-0.39%) |
Aug 11, 2021 | 218.20 | 225.50 | 217.67 | 222.96 | 709,823 | +5.04(+2.31%) |
Aug 10, 2021 | 210.05 | 220.52 | 210.05 | 217.92 | 895,307 | +7.87(+3.75%) |
Aug 09, 2021 | 203.60 | 211.42 | 202.69 | 210.05 | 800,295 | +6.45(+3.17%) |
Aug 06, 2021 | 200.43 | 204.10 | 199.46 | 203.60 | 386,333 | +3.17(+1.58%) |
Aug 05, 2021 | 195.35 | 200.56 | 195.35 | 200.43 | 347,335 | +5.62(+2.88%) |
Aug 04, 2021 | 193.66 | 197.69 | 193.28 | 194.81 | 378,410 | -0.01(-0.01%) |
Aug 03, 2021 | 195.05 | 196.25 | 192.04 | 194.82 | 215,576 | +0.78(+0.40%) |
Aug 02, 2021 | 195.21 | 196.49 | 193.03 | 194.04 | 308,626 | -0.38(-0.20%) |
Jul 30, 2021 | 188.20 | 195.49 | 188.20 | 194.42 | 594,403 | +3.80(+1.99%) |
Jul 29, 2021 | 189.23 | 193.80 | 187.96 | 190.62 | 316,410 | +2.06(+1.09%) |
Jul 28, 2021 | 190.61 | 191.99 | 186.94 | 188.56 | 379,590 | -2.23(-1.17%) |
Jul 27, 2021 | 194.70 | 194.70 | 188.67 | 190.79 | 353,126 | -4.34(-2.22%) |
Jul 26, 2021 | 200.18 | 201.00 | 195.00 | 195.13 | 305,207 | -4.86(-2.43%) |
Jul 23, 2021 | 194.83 | 200.85 | 193.57 | 199.99 | 524,655 | +6.59(+3.41%) |
Jul 22, 2021 | 192.00 | 194.00 | 189.79 | 193.40 | 336,756 | +1.38(+0.72%) |
Jul 21, 2021 | 189.14 | 192.82 | 189.14 | 192.02 | 261,784 | +3.52(+1.87%) |
Jul 20, 2021 | 182.35 | 189.72 | 181.39 | 188.50 | 466,768 | +6.54(+3.59%) |
Jul 19, 2021 | 178.00 | 183.02 | 176.69 | 181.96 | 504,826 | -0.50(-0.27%) |
Jul 16, 2021 | 186.27 | 187.39 | 182.01 | 182.46 | 367,721 | -3.15(-1.70%) |
Jul 15, 2021 | 188.57 | 189.00 | 183.13 | 185.61 | 465,331 | -3.68(-1.94%) |
Jul 14, 2021 | 189.87 | 191.36 | 185.65 | 189.29 | 389,265 | +0.79(+0.42%) |
Jul 13, 2021 | 191.52 | 192.70 | 188.27 | 188.50 | 318,735 | -4.01(-2.08%) |
Jul 12, 2021 | 193.31 | 194.06 | 191.50 | 192.51 | 260,479 | -1.68(-0.87%) |
Jul 09, 2021 | 189.63 | 194.41 | 189.63 | 194.19 | 379,432 | +5.08(+2.69%) |
Jul 08, 2021 | 189.27 | 192.02 | 186.72 | 189.11 | 438,097 | -4.87(-2.51%) |
Jul 07, 2021 | 194.93 | 196.28 | 191.75 | 193.98 | 307,289 | -1.03(-0.53%) |
Jul 06, 2021 | 198.50 | 198.82 | 193.35 | 195.01 | 424,975 | -2.60(-1.32%) |
Jul 02, 2021 | 197.12 | 199.32 | 193.89 | 197.61 | 339,519 | +1.14(+0.58%) |
Jul 01, 2021 | 192.89 | 197.08 | 192.89 | 196.47 | 461,285 | +3.20(+1.66%) |
Jun 30, 2021 | 196.17 | 197.45 | 192.56 | 193.27 | 519,028 | -3.40(-1.73%) |
Jun 29, 2021 | 195.71 | 198.19 | 195.22 | 196.67 | 387,592 | +1.21(+0.62%) |
Jun 28, 2021 | 199.00 | 199.37 | 192.86 | 195.46 | 468,524 | -2.26(-1.14%) |
Jun 25, 2021 | 198.93 | 200.97 | 196.04 | 197.72 | 762,211 | -1.06(-0.53%) |
Jun 24, 2021 | 196.59 | 200.28 | 196.20 | 198.78 | 454,118 | +3.19(+1.63%) |
Jun 23, 2021 | 195.52 | 197.25 | 193.87 | 195.59 | 457,581 | +2.64(+1.37%) |
Jun 22, 2021 | 187.40 | 193.31 | 187.19 | 192.95 | 509,293 | +5.51(+2.94%) |
Jun 21, 2021 | 184.12 | 188.52 | 183.41 | 187.44 | 395,719 | +4.22(+2.30%) |
Jun 18, 2021 | 182.23 | 185.11 | 181.03 | 183.22 | 569,892 | -0.90(-0.49%) |
Jun 17, 2021 | 184.98 | 186.51 | 181.77 | 184.12 | 415,771 | -0.77(-0.42%) |
Jun 16, 2021 | 186.40 | 186.40 | 181.83 | 184.89 | 471,591 | -1.94(-1.04%) |
Jun 15, 2021 | 189.19 | 189.19 | 184.35 | 186.83 | 339,523 | -3.09(-1.63%) |
Jun 14, 2021 | 189.91 | 191.03 | 188.43 | 189.92 | 355,418 | +0.21(+0.11%) |
Jun 11, 2021 | 186.74 | 189.74 | 186.38 | 189.71 | 365,149 | +3.18(+1.70%) |
Jun 10, 2021 | 185.89 | 187.44 | 184.52 | 186.53 | 533,186 | +0.85(+0.46%) |
Jun 09, 2021 | 189.17 | 189.60 | 185.59 | 185.68 | 479,178 | -3.72(-1.96%) |
Jun 08, 2021 | 185.60 | 189.91 | 184.33 | 189.40 | 587,621 | +3.93(+2.12%) |
Jun 07, 2021 | 191.54 | 191.77 | 182.85 | 185.47 | 961,844 | -4.82(-2.53%) |
Jun 04, 2021 | 191.18 | 191.26 | 182.45 | 190.29 | 1,788,062 | +12.42(+6.98%) |
Jun 03, 2021 | 178.63 | 182.00 | 174.95 | 177.87 | 1,146,868 | -2.10(-1.17%) |
Jun 02, 2021 | 181.92 | 184.15 | 177.58 | 179.97 | 918,366 | -1.95(-1.07%) |