Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 196.73 | 197.68 | 193.71 | 194.10 | 437,032 | -2.70(-1.37%) |
Aug 30, 2021 | 196.80 | 198.47 | 196.36 | 196.80 | 372,898 | +0.02(+0.01%) |
Aug 27, 2021 | 195.34 | 197.64 | 194.85 | 196.78 | 131,767 | +2.44(+1.26%) |
Aug 26, 2021 | 194.97 | 195.18 | 192.70 | 194.34 | 105,755 | -0.63(-0.32%) |
Aug 25, 2021 | 194.12 | 196.22 | 193.46 | 194.97 | 183,305 | +0.17(+0.09%) |
Aug 24, 2021 | 195.37 | 196.76 | 194.44 | 194.80 | 136,322 | +0.06(+0.03%) |
Aug 23, 2021 | 192.97 | 195.60 | 192.43 | 194.74 | 213,615 | +3.07(+1.60%) |
Aug 20, 2021 | 189.53 | 192.66 | 189.53 | 191.67 | 126,289 | +2.43(+1.28%) |
Aug 19, 2021 | 189.25 | 192.03 | 188.30 | 189.24 | 172,828 | -0.96(-0.50%) |
Aug 18, 2021 | 193.21 | 193.83 | 190.15 | 190.19 | 195,473 | -4.25(-2.19%) |
Aug 17, 2021 | 193.86 | 195.46 | 192.94 | 194.45 | 293,664 | -0.07(-0.04%) |
Aug 16, 2021 | 193.81 | 195.60 | 191.92 | 194.52 | 170,231 | -0.18(-0.09%) |
Aug 13, 2021 | 196.51 | 197.21 | 194.52 | 194.70 | 103,103 | -1.47(-0.75%) |
Aug 12, 2021 | 197.69 | 198.18 | 194.88 | 196.17 | 159,307 | -1.36(-0.69%) |
Aug 11, 2021 | 196.06 | 197.67 | 194.22 | 197.53 | 144,433 | +1.88(+0.96%) |
Aug 10, 2021 | 193.45 | 197.58 | 192.87 | 195.65 | 140,799 | +1.71(+0.88%) |
Aug 09, 2021 | 193.47 | 194.83 | 192.63 | 193.94 | 249,778 | -0.43(-0.22%) |
Aug 06, 2021 | 194.75 | 196.34 | 193.71 | 194.36 | 165,240 | +2.25(+1.17%) |
Aug 05, 2021 | 191.46 | 192.15 | 189.56 | 192.11 | 186,637 | +2.64(+1.39%) |
Aug 04, 2021 | 191.25 | 191.86 | 187.68 | 189.47 | 220,885 | -3.73(-1.93%) |
Aug 03, 2021 | 192.05 | 193.47 | 188.70 | 193.21 | 240,249 | +0.89(+0.46%) |
Aug 02, 2021 | 194.55 | 196.92 | 192.13 | 192.32 | 143,454 | -1.62(-0.83%) |
Jul 30, 2021 | 194.97 | 196.88 | 193.43 | 193.94 | 231,565 | -1.99(-1.01%) |
Jul 29, 2021 | 195.73 | 197.11 | 193.72 | 195.92 | 153,242 | +2.24(+1.16%) |
Jul 28, 2021 | 194.58 | 196.20 | 191.83 | 193.68 | 129,345 | +0.41(+0.21%) |
Jul 27, 2021 | 193.61 | 195.45 | 192.08 | 193.28 | 122,206 | -0.70(-0.36%) |
Jul 26, 2021 | 192.98 | 194.47 | 192.40 | 193.97 | 167,062 | +1.34(+0.70%) |
Jul 23, 2021 | 192.65 | 193.06 | 189.87 | 192.63 | 106,827 | +1.49(+0.78%) |
Jul 22, 2021 | 193.07 | 193.24 | 190.54 | 191.14 | 113,583 | -2.45(-1.26%) |
Jul 21, 2021 | 193.38 | 195.19 | 191.40 | 193.59 | 364,465 | +1.77(+0.92%) |
Jul 20, 2021 | 185.31 | 192.41 | 185.31 | 191.82 | 329,171 | +7.17(+3.88%) |
Jul 19, 2021 | 187.10 | 187.64 | 183.16 | 184.65 | 268,983 | -5.13(-2.71%) |
Jul 16, 2021 | 191.40 | 192.34 | 189.42 | 189.79 | 141,209 | -0.60(-0.32%) |
Jul 15, 2021 | 188.93 | 191.39 | 188.78 | 190.39 | 168,185 | -0.27(-0.14%) |
Jul 14, 2021 | 191.29 | 193.23 | 189.03 | 190.66 | 216,833 | -0.94(-0.49%) |
Jul 13, 2021 | 193.94 | 194.44 | 191.20 | 191.60 | 207,125 | -1.92(-0.99%) |
Jul 12, 2021 | 193.29 | 194.19 | 191.62 | 193.52 | 207,606 | -1.45(-0.74%) |
Jul 09, 2021 | 195.77 | 196.54 | 193.78 | 194.97 | 314,601 | +2.52(+1.31%) |
Jul 08, 2021 | 192.40 | 194.81 | 191.38 | 192.44 | 220,700 | -3.16(-1.61%) |
Jul 07, 2021 | 193.03 | 196.22 | 193.03 | 195.60 | 236,395 | +0.97(+0.50%) |
Jul 06, 2021 | 200.36 | 200.45 | 192.90 | 194.63 | 255,104 | -5.78(-2.88%) |
Jul 02, 2021 | 201.21 | 201.90 | 198.78 | 200.40 | 122,806 | -0.17(-0.08%) |
Jul 01, 2021 | 200.51 | 200.80 | 198.98 | 200.57 | 197,020 | +1.32(+0.66%) |
Jun 30, 2021 | 196.43 | 199.94 | 194.62 | 199.25 | 216,584 | +2.76(+1.41%) |
Jun 29, 2021 | 199.89 | 200.92 | 196.32 | 196.49 | 249,968 | -3.15(-1.58%) |
Jun 28, 2021 | 201.09 | 201.09 | 198.40 | 199.64 | 143,249 | -2.00(-0.99%) |
Jun 25, 2021 | 199.40 | 202.12 | 199.16 | 201.64 | 258,411 | +2.09(+1.05%) |
Jun 24, 2021 | 198.51 | 200.31 | 196.81 | 199.55 | 228,144 | +1.49(+0.75%) |
Jun 23, 2021 | 199.77 | 200.22 | 198.06 | 198.06 | 155,262 | -2.00(-1.00%) |
Jun 22, 2021 | 200.30 | 200.87 | 197.45 | 200.05 | 245,444 | -1.37(-0.68%) |
Jun 21, 2021 | 197.29 | 202.21 | 197.29 | 201.43 | 246,579 | +5.55(+2.83%) |
Jun 18, 2021 | 197.59 | 198.73 | 195.81 | 195.88 | 398,734 | -4.22(-2.11%) |
Jun 17, 2021 | 204.97 | 205.46 | 198.67 | 200.09 | 236,452 | -4.87(-2.38%) |
Jun 16, 2021 | 207.83 | 208.73 | 204.82 | 204.96 | 234,072 | -3.12(-1.50%) |
Jun 15, 2021 | 207.82 | 208.85 | 207.21 | 208.08 | 210,499 | +0.27(+0.13%) |
Jun 14, 2021 | 208.94 | 208.96 | 206.34 | 207.81 | 196,497 | -1.13(-0.54%) |
Jun 11, 2021 | 209.41 | 210.14 | 207.87 | 208.94 | 166,887 | +0.24(+0.11%) |
Jun 10, 2021 | 211.22 | 211.90 | 208.47 | 208.71 | 153,059 | -0.26(-0.13%) |
Jun 09, 2021 | 210.70 | 211.78 | 208.62 | 208.97 | 296,232 | -1.54(-0.73%) |
Jun 08, 2021 | 208.85 | 211.21 | 207.30 | 210.51 | 173,333 | +1.31(+0.62%) |
Jun 07, 2021 | 210.24 | 210.59 | 207.16 | 209.21 | 375,637 | -0.92(-0.44%) |
Jun 04, 2021 | 207.87 | 211.31 | 207.86 | 210.12 | 256,510 | +1.55(+0.74%) |
Jun 03, 2021 | 206.81 | 208.58 | 202.61 | 208.57 | 323,674 | +1.60(+0.77%) |
Jun 02, 2021 | 206.10 | 207.12 | 204.24 | 206.97 | 264,724 | +0.78(+0.38%) |