Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 199.55 | 199.55 | 196.11 | 196.34 | 161,762 | -2.36(-1.19%) |
Aug 30, 2021 | 198.24 | 199.71 | 197.66 | 198.70 | 270,002 | +1.30(+0.66%) |
Aug 27, 2021 | 194.98 | 197.65 | 194.98 | 197.40 | 250,873 | +2.61(+1.34%) |
Aug 26, 2021 | 197.57 | 197.57 | 194.48 | 194.79 | 202,125 | -2.63(-1.33%) |
Aug 25, 2021 | 194.34 | 197.98 | 193.43 | 197.41 | 402,456 | +3.06(+1.58%) |
Aug 24, 2021 | 192.94 | 194.44 | 192.76 | 194.35 | 176,685 | +1.50(+0.78%) |
Aug 23, 2021 | 192.43 | 194.26 | 191.50 | 192.85 | 224,373 | +1.00(+0.52%) |
Aug 20, 2021 | 188.25 | 192.19 | 187.44 | 191.86 | 272,573 | +3.73(+1.98%) |
Aug 19, 2021 | 188.33 | 190.27 | 188.33 | 188.13 | 176,309 | -2.32(-1.22%) |
Aug 18, 2021 | 192.65 | 193.47 | 190.23 | 190.46 | 211,924 | -2.64(-1.37%) |
Aug 17, 2021 | 193.30 | 193.52 | 190.52 | 193.10 | 268,981 | -1.31(-0.67%) |
Aug 16, 2021 | 195.90 | 196.43 | 194.11 | 194.41 | 157,064 | -1.79(-0.91%) |
Aug 13, 2021 | 194.93 | 197.63 | 194.93 | 196.20 | 177,608 | +1.06(+0.54%) |
Aug 12, 2021 | 193.38 | 195.36 | 193.16 | 195.14 | 188,810 | +1.99(+1.03%) |
Aug 11, 2021 | 192.17 | 193.28 | 190.99 | 193.15 | 217,733 | +1.87(+0.98%) |
Aug 10, 2021 | 188.56 | 191.32 | 186.67 | 191.28 | 240,506 | +3.71(+1.98%) |
Aug 09, 2021 | 189.39 | 189.63 | 187.00 | 187.57 | 177,327 | -2.28(-1.20%) |
Aug 06, 2021 | 190.03 | 190.44 | 188.64 | 189.85 | 122,768 | +1.12(+0.59%) |
Aug 05, 2021 | 190.48 | 191.26 | 188.20 | 188.73 | 200,686 | -0.71(-0.38%) |
Aug 04, 2021 | 190.10 | 191.35 | 187.88 | 189.44 | 218,135 | -1.38(-0.72%) |
Aug 03, 2021 | 187.70 | 191.28 | 187.15 | 190.81 | 200,725 | +3.89(+2.08%) |
Aug 02, 2021 | 190.93 | 191.86 | 186.83 | 186.93 | 203,498 | -3.13(-1.65%) |
Jul 30, 2021 | 187.13 | 190.35 | 186.25 | 190.06 | 421,805 | +2.58(+1.38%) |
Jul 29, 2021 | 186.76 | 188.71 | 185.76 | 187.48 | 153,859 | +1.76(+0.95%) |
Jul 28, 2021 | 186.60 | 186.64 | 183.89 | 185.71 | 206,666 | -0.26(-0.14%) |
Jul 27, 2021 | 184.60 | 188.35 | 181.29 | 185.97 | 274,977 | +1.74(+0.95%) |
Jul 26, 2021 | 185.35 | 185.73 | 183.24 | 184.23 | 245,222 | -1.11(-0.60%) |
Jul 23, 2021 | 186.62 | 186.62 | 184.64 | 185.34 | 191,758 | -0.07(-0.04%) |
Jul 22, 2021 | 186.43 | 187.77 | 184.75 | 185.40 | 194,359 | -1.73(-0.92%) |
Jul 21, 2021 | 186.66 | 189.84 | 185.95 | 187.13 | 348,517 | +0.72(+0.39%) |
Jul 20, 2021 | 178.89 | 186.89 | 178.71 | 186.41 | 514,794 | +8.68(+4.88%) |
Jul 19, 2021 | 179.19 | 179.50 | 177.14 | 177.73 | 243,665 | -3.49(-1.93%) |
Jul 16, 2021 | 182.81 | 183.23 | 180.80 | 181.22 | 286,711 | -1.02(-0.56%) |
Jul 15, 2021 | 180.10 | 182.72 | 179.82 | 182.24 | 293,401 | +1.36(+0.75%) |
Jul 14, 2021 | 179.29 | 181.16 | 178.13 | 180.88 | 176,692 | +1.77(+0.99%) |
Jul 13, 2021 | 181.31 | 181.69 | 179.01 | 179.11 | 158,792 | -2.48(-1.37%) |
Jul 12, 2021 | 178.98 | 181.78 | 177.56 | 181.59 | 230,373 | +1.93(+1.08%) |
Jul 09, 2021 | 178.06 | 179.85 | 176.66 | 179.66 | 241,449 | +4.19(+2.39%) |
Jul 08, 2021 | 174.32 | 176.69 | 173.82 | 175.47 | 180,543 | -1.64(-0.93%) |
Jul 07, 2021 | 173.69 | 177.37 | 173.69 | 177.11 | 140,761 | +3.22(+1.85%) |
Jul 06, 2021 | 176.14 | 176.53 | 172.16 | 173.88 | 187,942 | -2.71(-1.54%) |
Jul 02, 2021 | 176.86 | 177.29 | 176.21 | 176.59 | 134,056 | -0.19(-0.11%) |
Jul 01, 2021 | 178.33 | 178.33 | 176.61 | 176.78 | 241,851 | -0.36(-0.20%) |
Jun 30, 2021 | 174.57 | 177.75 | 174.57 | 177.14 | 328,670 | +1.58(+0.90%) |
Jun 29, 2021 | 175.57 | 175.84 | 174.93 | 175.56 | 190,506 | +0.41(+0.23%) |
Jun 28, 2021 | 175.57 | 176.06 | 173.89 | 175.15 | 274,541 | -0.85(-0.49%) |
Jun 25, 2021 | 174.93 | 176.51 | 174.63 | 176.01 | 451,474 | +1.38(+0.79%) |
Jun 24, 2021 | 174.47 | 175.33 | 172.59 | 174.63 | 229,410 | +1.46(+0.84%) |
Jun 23, 2021 | 173.14 | 174.33 | 171.81 | 173.17 | 250,457 | +0.50(+0.29%) |
Jun 22, 2021 | 171.11 | 173.38 | 169.98 | 172.67 | 360,664 | +1.94(+1.14%) |
Jun 21, 2021 | 167.24 | 170.88 | 167.24 | 170.72 | 220,628 | +4.51(+2.72%) |
Jun 18, 2021 | 166.56 | 167.53 | 165.24 | 166.21 | 501,847 | -1.15(-0.69%) |
Jun 17, 2021 | 171.62 | 171.84 | 166.27 | 167.36 | 236,430 | -4.72(-2.74%) |
Jun 16, 2021 | 174.60 | 175.37 | 171.66 | 172.08 | 291,756 | -2.63(-1.50%) |
Jun 15, 2021 | 174.13 | 174.71 | 172.86 | 174.71 | 911,693 | +0.97(+0.56%) |
Jun 14, 2021 | 174.20 | 174.47 | 172.68 | 173.74 | 349,315 | -1.16(-0.66%) |
Jun 11, 2021 | 176.52 | 176.52 | 174.19 | 174.90 | 202,557 | -0.14(-0.08%) |
Jun 10, 2021 | 177.44 | 177.91 | 174.96 | 175.04 | 165,913 | -2.05(-1.16%) |
Jun 09, 2021 | 180.14 | 180.14 | 177.01 | 177.09 | 260,419 | -2.88(-1.60%) |
Jun 08, 2021 | 180.55 | 180.94 | 178.74 | 179.97 | 141,206 | -0.08(-0.04%) |
Jun 07, 2021 | 182.38 | 182.38 | 179.27 | 180.04 | 159,032 | -1.66(-0.91%) |
Jun 04, 2021 | 182.65 | 182.65 | 181.01 | 181.70 | 118,917 | +0.51(+0.28%) |
Jun 03, 2021 | 179.94 | 181.33 | 179.30 | 181.19 | 190,379 | +0.67(+0.37%) |
Jun 02, 2021 | 182.66 | 182.66 | 180.25 | 180.52 | 174,610 | -1.53(-0.84%) |