Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 202.80 | 203.52 | 198.98 | 200.70 | 33,688 | -2.10(-1.04%) |
Aug 30, 2021 | 202.70 | 203.79 | 201.06 | 202.80 | 49,967 | +1.30(+0.64%) |
Aug 27, 2021 | 196.92 | 201.91 | 196.02 | 201.50 | 50,151 | +4.98(+2.54%) |
Aug 26, 2021 | 195.71 | 198.10 | 195.28 | 196.52 | 68,933 | +0.52(+0.27%) |
Aug 25, 2021 | 195.37 | 197.37 | 195.37 | 196.00 | 35,598 | +0.89(+0.46%) |
Aug 24, 2021 | 195.22 | 196.05 | 194.50 | 195.10 | 37,670 | +0.67(+0.35%) |
Aug 23, 2021 | 191.76 | 194.65 | 191.45 | 194.43 | 40,380 | +4.75(+2.50%) |
Aug 20, 2021 | 187.54 | 189.72 | 187.12 | 189.69 | 166,668 | +2.66(+1.42%) |
Aug 19, 2021 | 184.64 | 188.24 | 184.17 | 187.03 | 49,992 | +0.67(+0.36%) |
Aug 18, 2021 | 187.16 | 188.85 | 186.11 | 186.36 | 26,260 | -1.16(-0.62%) |
Aug 17, 2021 | 190.10 | 190.10 | 185.63 | 187.52 | 41,591 | -4.53(-2.36%) |
Aug 16, 2021 | 192.74 | 192.74 | 190.73 | 192.04 | 39,978 | -1.66(-0.86%) |
Aug 13, 2021 | 193.54 | 194.04 | 192.58 | 193.71 | 26,046 | +0.31(+0.16%) |
Aug 12, 2021 | 194.47 | 194.47 | 192.33 | 193.40 | 54,887 | -2.12(-1.08%) |
Aug 11, 2021 | 196.09 | 196.09 | 192.21 | 195.52 | 37,733 | +0.05(+0.03%) |
Aug 10, 2021 | 196.09 | 196.09 | 192.56 | 195.47 | 22,988 | -0.28(-0.14%) |
Aug 09, 2021 | 196.58 | 196.90 | 194.41 | 195.75 | 82,347 | -0.76(-0.39%) |
Aug 06, 2021 | 194.89 | 197.25 | 194.04 | 196.51 | 24,901 | +0.74(+0.38%) |
Aug 05, 2021 | 193.90 | 196.92 | 193.90 | 195.77 | 31,928 | +2.68(+1.39%) |
Aug 04, 2021 | 190.90 | 193.75 | 190.86 | 193.09 | 42,550 | +1.74(+0.91%) |
Aug 03, 2021 | 190.54 | 191.51 | 188.01 | 191.35 | 27,083 | +1.48(+0.78%) |
Aug 02, 2021 | 191.32 | 193.03 | 189.83 | 189.87 | 35,664 | +0.67(+0.36%) |
Jul 30, 2021 | 184.70 | 189.24 | 184.70 | 189.20 | 48,520 | +2.64(+1.41%) |
Jul 29, 2021 | 182.60 | 187.09 | 182.60 | 186.56 | 56,810 | +4.76(+2.62%) |
Jul 28, 2021 | 177.97 | 182.94 | 177.97 | 181.80 | 57,126 | +4.84(+2.74%) |
Jul 27, 2021 | 180.49 | 180.49 | 172.76 | 176.95 | 110,867 | -4.30(-2.37%) |
Jul 26, 2021 | 181.07 | 182.45 | 180.26 | 181.25 | 32,602 | -0.79(-0.44%) |
Jul 23, 2021 | 181.76 | 182.05 | 179.35 | 182.05 | 47,435 | +1.14(+0.63%) |
Jul 22, 2021 | 182.68 | 182.78 | 179.42 | 180.91 | 95,344 | -2.80(-1.53%) |
Jul 21, 2021 | 178.71 | 183.73 | 178.71 | 183.71 | 45,009 | +5.54(+3.11%) |
Jul 20, 2021 | 175.15 | 179.48 | 173.44 | 178.17 | 73,190 | +3.63(+2.08%) |
Jul 19, 2021 | 172.00 | 175.41 | 170.83 | 174.55 | 156,252 | -0.53(-0.30%) |
Jul 16, 2021 | 180.28 | 180.65 | 174.96 | 175.07 | 48,718 | -4.11(-2.29%) |
Jul 15, 2021 | 182.22 | 182.22 | 177.35 | 179.18 | 91,385 | -3.82(-2.09%) |
Jul 14, 2021 | 186.93 | 187.98 | 182.77 | 183.01 | 90,775 | -2.18(-1.18%) |
Jul 13, 2021 | 186.11 | 186.48 | 184.65 | 185.19 | 89,262 | -2.06(-1.10%) |
Jul 12, 2021 | 186.11 | 187.25 | 185.00 | 187.25 | 31,450 | +1.71(+0.92%) |
Jul 09, 2021 | 183.00 | 185.79 | 181.66 | 185.53 | 47,537 | +3.30(+1.81%) |
Jul 08, 2021 | 181.11 | 183.66 | 178.34 | 182.24 | 80,942 | -3.20(-1.73%) |
Jul 07, 2021 | 190.22 | 190.22 | 184.44 | 185.44 | 78,381 | -3.25(-1.72%) |
Jul 06, 2021 | 189.56 | 189.56 | 186.16 | 188.69 | 37,303 | -0.22(-0.12%) |
Jul 02, 2021 | 189.18 | 189.26 | 187.87 | 188.90 | 148,163 | +1.04(+0.55%) |
Jul 01, 2021 | 190.61 | 190.61 | 187.18 | 187.86 | 53,615 | -2.72(-1.42%) |
Jun 30, 2021 | 191.22 | 191.22 | 189.67 | 190.58 | 38,222 | -0.88(-0.46%) |
Jun 29, 2021 | 189.89 | 191.46 | 189.40 | 191.46 | 40,253 | +1.50(+0.79%) |
Jun 28, 2021 | 186.25 | 190.31 | 186.25 | 189.96 | 67,526 | +5.02(+2.72%) |
Jun 25, 2021 | 186.21 | 187.29 | 184.50 | 184.94 | 18,294 | -0.72(-0.39%) |
Jun 24, 2021 | 183.05 | 185.93 | 183.05 | 185.66 | 44,209 | +4.46(+2.46%) |
Jun 23, 2021 | 179.78 | 182.11 | 179.78 | 181.21 | 24,067 | +1.57(+0.87%) |
Jun 22, 2021 | 178.57 | 179.64 | 177.71 | 179.64 | 31,962 | +1.09(+0.61%) |
Jun 21, 2021 | 177.83 | 178.99 | 176.79 | 178.55 | 107,594 | +0.89(+0.50%) |
Jun 18, 2021 | 180.32 | 180.73 | 176.09 | 177.66 | 49,698 | -4.61(-2.53%) |
Jun 17, 2021 | 179.88 | 183.59 | 179.55 | 182.26 | 33,736 | +1.71(+0.95%) |
Jun 16, 2021 | 181.34 | 182.09 | 178.57 | 180.55 | 99,960 | -0.19(-0.10%) |
Jun 15, 2021 | 182.39 | 183.59 | 180.30 | 180.74 | 55,162 | -2.24(-1.22%) |
Jun 14, 2021 | 180.46 | 183.27 | 180.26 | 182.97 | 79,915 | +3.00(+1.67%) |
Jun 11, 2021 | 178.85 | 179.97 | 178.81 | 179.97 | 25,135 | +1.35(+0.75%) |
Jun 10, 2021 | 177.53 | 179.31 | 176.59 | 178.63 | 17,834 | +1.88(+1.07%) |
Jun 09, 2021 | 178.66 | 178.66 | 176.60 | 176.74 | 51,137 | -0.95(-0.54%) |
Jun 08, 2021 | 178.35 | 178.81 | 175.29 | 177.69 | 54,974 | +0.58(+0.33%) |
Jun 07, 2021 | 177.55 | 177.55 | 175.96 | 177.11 | 36,766 | -0.86(-0.48%) |
Jun 04, 2021 | 175.41 | 178.57 | 175.41 | 177.97 | 64,430 | +4.28(+2.46%) |
Jun 03, 2021 | 175.02 | 175.61 | 173.35 | 173.69 | 48,543 | -3.27(-1.85%) |
Jun 02, 2021 | 176.43 | 177.33 | 175.87 | 176.96 | 22,779 | +0.62(+0.35%) |