Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 202.91 | 203.63 | 199.09 | 200.81 | 33,669 | -2.10(-1.04%) |
Aug 30, 2021 | 202.81 | 203.91 | 201.17 | 202.91 | 49,939 | +1.30(+0.64%) |
Aug 27, 2021 | 197.03 | 202.02 | 196.13 | 201.62 | 50,124 | +4.99(+2.54%) |
Aug 26, 2021 | 195.82 | 198.21 | 195.39 | 196.63 | 68,896 | +0.53(+0.27%) |
Aug 25, 2021 | 195.48 | 197.48 | 195.48 | 196.10 | 35,579 | +0.89(+0.46%) |
Aug 24, 2021 | 195.33 | 196.16 | 194.61 | 195.21 | 37,649 | +0.67(+0.35%) |
Aug 23, 2021 | 191.86 | 194.75 | 191.55 | 194.54 | 40,358 | +4.75(+2.50%) |
Aug 20, 2021 | 187.65 | 189.83 | 187.22 | 189.79 | 166,577 | +2.66(+1.42%) |
Aug 19, 2021 | 184.74 | 188.34 | 184.27 | 187.13 | 49,965 | +0.67(+0.36%) |
Aug 18, 2021 | 187.26 | 188.96 | 186.21 | 186.46 | 26,246 | -1.16(-0.62%) |
Aug 17, 2021 | 190.21 | 190.21 | 185.74 | 187.62 | 41,568 | -4.53(-2.36%) |
Aug 16, 2021 | 192.84 | 192.84 | 190.83 | 192.15 | 39,956 | -1.66(-0.86%) |
Aug 13, 2021 | 193.65 | 194.15 | 192.68 | 193.81 | 26,032 | +0.31(+0.16%) |
Aug 12, 2021 | 194.58 | 194.58 | 192.44 | 193.51 | 54,857 | -2.12(-1.08%) |
Aug 11, 2021 | 196.20 | 196.20 | 192.32 | 195.63 | 37,713 | +0.05(+0.03%) |
Aug 10, 2021 | 196.19 | 196.19 | 192.67 | 195.58 | 22,975 | -0.28(-0.14%) |
Aug 09, 2021 | 196.69 | 197.00 | 194.51 | 195.85 | 82,302 | -0.76(-0.39%) |
Aug 06, 2021 | 194.99 | 197.35 | 194.15 | 196.62 | 24,888 | +0.74(+0.38%) |
Aug 05, 2021 | 194.00 | 197.03 | 194.00 | 195.88 | 31,911 | +2.68(+1.39%) |
Aug 04, 2021 | 191.01 | 193.85 | 190.97 | 193.20 | 42,527 | +1.75(+0.91%) |
Aug 03, 2021 | 190.64 | 191.61 | 188.11 | 191.45 | 27,068 | +1.48(+0.78%) |
Aug 02, 2021 | 191.42 | 193.13 | 189.93 | 189.98 | 35,645 | +0.67(+0.36%) |
Jul 30, 2021 | 184.80 | 189.34 | 184.80 | 189.30 | 48,494 | +2.64(+1.41%) |
Jul 29, 2021 | 182.70 | 187.19 | 182.70 | 186.67 | 56,779 | +4.77(+2.62%) |
Jul 28, 2021 | 178.07 | 183.04 | 178.07 | 181.90 | 57,095 | +4.85(+2.74%) |
Jul 27, 2021 | 180.59 | 180.59 | 172.86 | 177.05 | 110,807 | -4.30(-2.37%) |
Jul 26, 2021 | 181.16 | 182.55 | 180.35 | 181.35 | 32,584 | -0.79(-0.44%) |
Jul 23, 2021 | 181.86 | 182.15 | 179.45 | 182.15 | 47,409 | +1.14(+0.63%) |
Jul 22, 2021 | 182.78 | 182.88 | 179.52 | 181.01 | 95,292 | -2.81(-1.53%) |
Jul 21, 2021 | 178.81 | 183.83 | 178.81 | 183.81 | 44,984 | +5.54(+3.11%) |
Jul 20, 2021 | 175.25 | 179.58 | 173.53 | 178.27 | 73,150 | +3.63(+2.08%) |
Jul 19, 2021 | 172.09 | 175.50 | 170.93 | 174.64 | 156,167 | -0.53(-0.30%) |
Jul 16, 2021 | 180.38 | 180.75 | 175.06 | 175.17 | 48,692 | -4.11(-2.29%) |
Jul 15, 2021 | 182.32 | 182.32 | 177.45 | 179.28 | 91,335 | -3.83(-2.09%) |
Jul 14, 2021 | 187.03 | 188.08 | 182.87 | 183.11 | 90,725 | -2.18(-1.18%) |
Jul 13, 2021 | 186.21 | 186.58 | 184.75 | 185.29 | 89,213 | -2.06(-1.10%) |
Jul 12, 2021 | 186.21 | 187.35 | 185.10 | 187.35 | 31,433 | +1.72(+0.92%) |
Jul 09, 2021 | 183.10 | 185.89 | 181.76 | 185.63 | 47,511 | +3.30(+1.81%) |
Jul 08, 2021 | 181.20 | 183.76 | 178.44 | 182.33 | 80,898 | -3.20(-1.73%) |
Jul 07, 2021 | 190.32 | 190.32 | 184.54 | 185.54 | 78,338 | -3.25(-1.72%) |
Jul 06, 2021 | 189.66 | 189.66 | 186.26 | 188.79 | 37,283 | -0.22(-0.12%) |
Jul 02, 2021 | 189.28 | 189.36 | 187.97 | 189.01 | 148,082 | +1.04(+0.55%) |
Jul 01, 2021 | 190.71 | 190.71 | 187.28 | 187.97 | 53,586 | -2.72(-1.42%) |
Jun 30, 2021 | 191.32 | 191.32 | 189.77 | 190.68 | 38,201 | -0.88(-0.46%) |
Jun 29, 2021 | 190.00 | 191.56 | 189.50 | 191.56 | 40,231 | +1.50(+0.79%) |
Jun 28, 2021 | 186.35 | 190.41 | 186.35 | 190.07 | 67,490 | +5.03(+2.72%) |
Jun 25, 2021 | 186.31 | 187.39 | 184.60 | 185.04 | 18,284 | -0.72(-0.39%) |
Jun 24, 2021 | 183.15 | 186.03 | 183.15 | 185.76 | 44,185 | +4.46(+2.46%) |
Jun 23, 2021 | 179.88 | 182.21 | 179.88 | 181.30 | 24,053 | +1.57(+0.87%) |
Jun 22, 2021 | 178.67 | 179.74 | 177.80 | 179.74 | 31,944 | +1.09(+0.61%) |
Jun 21, 2021 | 177.92 | 179.08 | 176.88 | 178.65 | 107,535 | +0.89(+0.50%) |
Jun 18, 2021 | 180.42 | 180.83 | 176.19 | 177.75 | 49,671 | -4.61(-2.53%) |
Jun 17, 2021 | 179.98 | 183.69 | 179.65 | 182.36 | 33,717 | +1.72(+0.95%) |
Jun 16, 2021 | 181.44 | 182.19 | 178.67 | 180.65 | 99,906 | -0.19(-0.10%) |
Jun 15, 2021 | 182.49 | 183.69 | 180.40 | 180.83 | 55,132 | -2.24(-1.22%) |
Jun 14, 2021 | 180.56 | 183.37 | 180.36 | 183.07 | 79,871 | +3.00(+1.67%) |
Jun 11, 2021 | 178.95 | 180.07 | 178.91 | 180.07 | 25,122 | +1.35(+0.75%) |
Jun 10, 2021 | 177.62 | 179.41 | 176.68 | 178.72 | 17,824 | +1.88(+1.06%) |
Jun 09, 2021 | 178.75 | 178.75 | 176.70 | 176.84 | 51,109 | -0.95(-0.53%) |
Jun 08, 2021 | 178.45 | 178.91 | 175.39 | 177.79 | 54,944 | +0.58(+0.33%) |
Jun 07, 2021 | 177.64 | 177.64 | 176.06 | 177.21 | 36,746 | -0.86(-0.48%) |
Jun 04, 2021 | 175.50 | 178.67 | 175.50 | 178.07 | 64,395 | +4.28(+2.46%) |
Jun 03, 2021 | 175.12 | 175.71 | 173.45 | 173.79 | 48,516 | -3.27(-1.85%) |
Jun 02, 2021 | 176.52 | 177.43 | 175.97 | 177.06 | 22,767 | +0.62(+0.35%) |