Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 198.43 | 198.43 | 195.79 | 197.64 | 2,366,115 | -0.03(-0.01%) |
Aug 30, 2021 | 197.69 | 199.33 | 197.59 | 197.67 | 942,732 | +0.10(+0.05%) |
Aug 27, 2021 | 196.29 | 198.18 | 195.89 | 197.56 | 1,448,998 | +1.78(+0.91%) |
Aug 26, 2021 | 196.44 | 197.03 | 194.95 | 195.79 | 1,276,696 | -1.05(-0.53%) |
Aug 25, 2021 | 197.41 | 197.76 | 195.61 | 196.84 | 1,272,132 | +0.00(+0.00%) |
Aug 24, 2021 | 199.29 | 200.09 | 196.68 | 196.84 | 1,759,028 | -3.35(-1.67%) |
Aug 23, 2021 | 200.63 | 201.03 | 198.92 | 200.18 | 1,204,865 | +0.14(+0.07%) |
Aug 20, 2021 | 200.25 | 200.44 | 198.44 | 200.04 | 1,880,273 | +0.44(+0.22%) |
Aug 19, 2021 | 196.43 | 200.22 | 196.18 | 199.61 | 1,673,724 | +2.51(+1.27%) |
Aug 18, 2021 | 202.30 | 202.30 | 196.90 | 197.10 | 3,237,640 | -5.99(-2.95%) |
Aug 17, 2021 | 203.63 | 204.59 | 202.09 | 203.09 | 1,320,865 | -1.66(-0.81%) |
Aug 16, 2021 | 202.26 | 204.85 | 202.26 | 204.75 | 1,304,757 | +1.31(+0.65%) |
Aug 13, 2021 | 203.44 | 204.24 | 203.00 | 203.44 | 1,061,413 | +0.25(+0.13%) |
Aug 12, 2021 | 204.86 | 204.87 | 202.90 | 203.18 | 1,532,949 | -1.28(-0.62%) |
Aug 11, 2021 | 203.10 | 205.20 | 203.10 | 204.46 | 1,992,278 | -0.44(-0.22%) |
Aug 10, 2021 | 202.38 | 205.31 | 201.79 | 204.90 | 2,723,187 | +2.86(+1.41%) |
Aug 09, 2021 | 201.79 | 202.29 | 200.71 | 202.04 | 1,398,207 | +0.66(+0.33%) |
Aug 06, 2021 | 201.78 | 202.27 | 200.94 | 201.38 | 1,420,364 | -0.26(-0.13%) |
Aug 05, 2021 | 201.48 | 201.93 | 200.52 | 201.65 | 1,069,249 | +1.21(+0.60%) |
Aug 04, 2021 | 201.42 | 202.00 | 200.36 | 200.44 | 1,728,861 | -1.36(-0.67%) |
Aug 03, 2021 | 198.17 | 202.06 | 197.34 | 201.80 | 1,493,700 | +3.77(+1.90%) |
Aug 02, 2021 | 199.06 | 199.74 | 197.82 | 198.03 | 1,543,138 | -0.17(-0.09%) |
Jul 30, 2021 | 197.04 | 198.84 | 197.04 | 198.20 | 1,622,276 | +0.76(+0.38%) |
Jul 29, 2021 | 196.66 | 198.42 | 195.78 | 197.44 | 1,308,264 | +1.84(+0.94%) |
Jul 28, 2021 | 195.97 | 196.18 | 192.14 | 195.60 | 2,184,681 | -0.95(-0.49%) |
Jul 27, 2021 | 195.15 | 197.21 | 194.48 | 196.55 | 2,194,694 | +1.52(+0.78%) |
Jul 26, 2021 | 194.52 | 195.22 | 193.21 | 195.03 | 1,183,339 | +0.19(+0.10%) |
Jul 23, 2021 | 193.15 | 195.28 | 192.37 | 194.84 | 1,169,063 | +2.64(+1.37%) |
Jul 22, 2021 | 193.40 | 193.93 | 191.66 | 192.20 | 1,137,754 | -1.12(-0.58%) |
Jul 21, 2021 | 192.06 | 193.44 | 191.67 | 193.32 | 1,509,206 | +1.26(+0.65%) |
Jul 20, 2021 | 191.72 | 194.54 | 191.13 | 192.06 | 2,218,161 | +1.38(+0.72%) |
Jul 19, 2021 | 193.21 | 194.17 | 189.57 | 190.68 | 1,947,866 | -3.71(-1.91%) |
Jul 16, 2021 | 195.81 | 197.20 | 194.14 | 194.39 | 1,747,393 | -1.35(-0.69%) |
Jul 15, 2021 | 193.15 | 196.04 | 192.87 | 195.74 | 1,605,828 | +2.39(+1.24%) |
Jul 14, 2021 | 193.62 | 194.21 | 192.80 | 193.35 | 1,648,876 | +0.56(+0.29%) |
Jul 13, 2021 | 192.78 | 193.66 | 192.22 | 192.79 | 1,084,245 | +0.15(+0.08%) |
Jul 12, 2021 | 190.89 | 192.82 | 189.95 | 192.64 | 1,401,654 | +0.03(+0.02%) |
Jul 09, 2021 | 190.98 | 192.85 | 190.82 | 192.61 | 1,847,594 | +1.76(+0.92%) |
Jul 08, 2021 | 190.93 | 191.91 | 189.80 | 190.85 | 1,335,606 | -1.40(-0.73%) |
Jul 07, 2021 | 190.45 | 192.45 | 189.92 | 192.25 | 1,154,577 | +2.11(+1.11%) |
Jul 06, 2021 | 191.29 | 191.46 | 188.45 | 190.14 | 1,091,998 | -0.35(-0.18%) |
Jul 02, 2021 | 190.89 | 190.93 | 189.15 | 190.49 | 1,070,485 | +1.58(+0.84%) |
Jul 01, 2021 | 187.79 | 189.07 | 187.59 | 188.91 | 1,195,541 | +1.12(+0.60%) |
Jun 30, 2021 | 186.80 | 188.32 | 186.62 | 187.79 | 1,515,856 | +0.95(+0.51%) |
Jun 29, 2021 | 186.22 | 187.76 | 185.47 | 186.84 | 964,786 | +0.94(+0.50%) |
Jun 28, 2021 | 186.78 | 187.39 | 185.02 | 185.91 | 1,353,220 | -0.69(-0.37%) |
Jun 25, 2021 | 185.28 | 187.26 | 184.85 | 186.60 | 1,902,674 | +1.21(+0.65%) |
Jun 24, 2021 | 185.41 | 185.97 | 184.56 | 185.39 | 1,116,297 | +0.80(+0.44%) |
Jun 23, 2021 | 185.53 | 185.53 | 184.14 | 184.58 | 923,855 | -1.47(-0.79%) |
Jun 22, 2021 | 185.14 | 186.21 | 184.42 | 186.06 | 1,036,140 | +0.30(+0.16%) |
Jun 21, 2021 | 183.21 | 186.18 | 183.09 | 185.75 | 1,241,905 | +3.38(+1.85%) |
Jun 18, 2021 | 184.57 | 185.48 | 181.70 | 182.38 | 3,095,381 | -4.35(-2.33%) |
Jun 17, 2021 | 186.16 | 187.75 | 185.79 | 186.73 | 1,483,226 | +0.26(+0.14%) |
Jun 16, 2021 | 187.66 | 188.67 | 185.32 | 186.47 | 1,972,940 | -1.70(-0.90%) |
Jun 15, 2021 | 188.31 | 188.72 | 187.08 | 188.18 | 1,089,579 | -0.13(-0.07%) |
Jun 14, 2021 | 187.74 | 188.74 | 186.44 | 188.31 | 1,518,914 | -0.45(-0.24%) |
Jun 11, 2021 | 189.40 | 189.43 | 188.14 | 188.76 | 1,438,489 | -0.39(-0.21%) |
Jun 10, 2021 | 187.37 | 189.21 | 186.52 | 189.15 | 1,496,665 | +2.65(+1.42%) |
Jun 09, 2021 | 188.16 | 188.69 | 186.41 | 186.50 | 1,724,147 | -0.65(-0.35%) |
Jun 08, 2021 | 185.50 | 187.44 | 184.93 | 187.15 | 1,167,800 | +2.03(+1.10%) |
Jun 07, 2021 | 186.36 | 186.53 | 184.55 | 185.12 | 1,350,339 | -0.94(-0.51%) |
Jun 04, 2021 | 187.04 | 187.04 | 185.47 | 186.06 | 1,437,857 | +0.69(+0.37%) |
Jun 03, 2021 | 184.84 | 185.97 | 183.70 | 185.37 | 1,540,649 | -1.36(-0.73%) |
Jun 02, 2021 | 185.28 | 187.76 | 185.03 | 186.74 | 1,362,483 | +1.63(+0.88%) |