Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 185.86 | 185.93 | 182.50 | 182.94 | 289,314 | -3.24(-1.74%) |
Aug 30, 2021 | 186.43 | 187.63 | 184.48 | 186.18 | 185,225 | +0.53(+0.29%) |
Aug 27, 2021 | 185.28 | 186.62 | 184.71 | 185.65 | 376,344 | +0.91(+0.49%) |
Aug 26, 2021 | 183.21 | 184.91 | 180.65 | 184.74 | 500,910 | +1.63(+0.89%) |
Aug 25, 2021 | 181.20 | 183.57 | 180.35 | 183.11 | 279,405 | +2.66(+1.47%) |
Aug 24, 2021 | 180.13 | 181.78 | 179.44 | 180.45 | 336,230 | +0.88(+0.49%) |
Aug 23, 2021 | 182.12 | 182.50 | 177.49 | 179.57 | 259,982 | -0.88(-0.49%) |
Aug 20, 2021 | 177.83 | 180.87 | 176.97 | 180.45 | 579,882 | +2.42(+1.36%) |
Aug 19, 2021 | 173.65 | 179.27 | 172.28 | 178.03 | 838,222 | +1.58(+0.90%) |
Aug 18, 2021 | 175.85 | 178.66 | 175.47 | 176.45 | 685,497 | -0.69(-0.39%) |
Aug 17, 2021 | 177.28 | 178.72 | 175.31 | 177.14 | 395,283 | -1.85(-1.03%) |
Aug 16, 2021 | 176.79 | 179.71 | 175.70 | 178.99 | 819,165 | +0.91(+0.51%) |
Aug 13, 2021 | 182.69 | 183.00 | 176.76 | 178.08 | 512,778 | -4.38(-2.40%) |
Aug 12, 2021 | 190.35 | 191.28 | 180.95 | 182.46 | 958,602 | -9.43(-4.91%) |
Aug 11, 2021 | 193.62 | 194.07 | 189.98 | 191.89 | 678,957 | +0.14(+0.07%) |
Aug 10, 2021 | 191.04 | 192.74 | 189.81 | 191.75 | 438,514 | +0.74(+0.39%) |
Aug 09, 2021 | 193.07 | 193.84 | 189.71 | 191.01 | 523,430 | -2.38(-1.23%) |
Aug 06, 2021 | 193.89 | 195.50 | 192.67 | 193.39 | 454,996 | -0.39(-0.20%) |
Aug 05, 2021 | 193.71 | 196.49 | 193.27 | 193.78 | 426,658 | +0.79(+0.41%) |
Aug 04, 2021 | 193.02 | 194.87 | 192.10 | 192.99 | 277,293 | -1.01(-0.52%) |
Aug 03, 2021 | 191.71 | 194.15 | 188.80 | 194.00 | 464,244 | +3.24(+1.70%) |
Aug 02, 2021 | 192.84 | 194.44 | 190.15 | 190.76 | 345,845 | -0.73(-0.38%) |
Jul 30, 2021 | 188.36 | 191.86 | 188.12 | 191.49 | 454,670 | +2.05(+1.08%) |
Jul 29, 2021 | 189.40 | 190.49 | 188.12 | 189.44 | 319,694 | +1.52(+0.81%) |
Jul 28, 2021 | 188.79 | 189.91 | 185.35 | 187.92 | 399,702 | -0.55(-0.29%) |
Jul 27, 2021 | 189.79 | 190.02 | 187.55 | 188.47 | 435,586 | -1.59(-0.84%) |
Jul 26, 2021 | 188.90 | 190.25 | 187.16 | 190.06 | 292,619 | +1.33(+0.70%) |
Jul 23, 2021 | 188.65 | 189.63 | 187.12 | 188.73 | 305,983 | +0.95(+0.51%) |
Jul 22, 2021 | 187.62 | 188.68 | 186.07 | 187.78 | 379,887 | +0.65(+0.35%) |
Jul 21, 2021 | 186.24 | 188.37 | 185.57 | 187.13 | 500,084 | +1.58(+0.85%) |
Jul 20, 2021 | 180.76 | 187.38 | 179.92 | 185.55 | 733,420 | +6.12(+3.41%) |
Jul 19, 2021 | 180.42 | 182.31 | 177.61 | 179.43 | 689,899 | -3.84(-2.10%) |
Jul 16, 2021 | 185.01 | 185.99 | 181.38 | 183.27 | 576,267 | -0.73(-0.40%) |
Jul 15, 2021 | 181.89 | 184.56 | 181.34 | 184.00 | 645,097 | +0.71(+0.39%) |
Jul 14, 2021 | 180.22 | 184.16 | 179.19 | 183.29 | 509,898 | +3.99(+2.23%) |
Jul 13, 2021 | 181.01 | 186.20 | 179.19 | 179.30 | 1,242,342 | +2.37(+1.34%) |
Jul 12, 2021 | 175.20 | 177.89 | 174.04 | 176.93 | 423,696 | +2.00(+1.14%) |
Jul 09, 2021 | 170.26 | 175.08 | 169.51 | 174.93 | 539,979 | +7.07(+4.21%) |
Jul 08, 2021 | 170.64 | 171.30 | 164.70 | 167.86 | 657,340 | -5.92(-3.41%) |
Jul 07, 2021 | 173.36 | 174.72 | 172.00 | 173.78 | 301,615 | -0.17(-0.10%) |
Jul 06, 2021 | 174.16 | 174.96 | 172.22 | 173.95 | 643,884 | +0.17(+0.10%) |
Jul 02, 2021 | 172.83 | 174.38 | 171.58 | 173.78 | 295,934 | +0.83(+0.48%) |
Jul 01, 2021 | 174.57 | 174.75 | 171.92 | 172.95 | 314,781 | -0.31(-0.18%) |
Jun 30, 2021 | 170.43 | 173.68 | 169.10 | 173.26 | 470,317 | +2.16(+1.26%) |
Jun 29, 2021 | 173.05 | 174.24 | 170.88 | 171.10 | 246,154 | -0.76(-0.44%) |
Jun 28, 2021 | 172.91 | 173.25 | 170.96 | 171.86 | 432,047 | +0.74(+0.43%) |
Jun 25, 2021 | 171.27 | 172.05 | 169.53 | 171.12 | 804,040 | +0.44(+0.26%) |
Jun 24, 2021 | 169.99 | 172.00 | 168.20 | 170.68 | 437,122 | +2.00(+1.19%) |
Jun 23, 2021 | 167.38 | 170.07 | 166.00 | 168.68 | 346,393 | +1.88(+1.13%) |
Jun 22, 2021 | 166.09 | 167.61 | 163.76 | 166.80 | 296,482 | +0.98(+0.59%) |
Jun 21, 2021 | 162.49 | 166.21 | 162.05 | 165.82 | 491,864 | +4.82(+2.99%) |
Jun 18, 2021 | 161.13 | 161.99 | 159.58 | 161.00 | 482,675 | -2.06(-1.26%) |
Jun 17, 2021 | 164.17 | 166.66 | 160.85 | 163.06 | 311,481 | -2.14(-1.30%) |
Jun 16, 2021 | 167.21 | 168.48 | 165.04 | 165.20 | 348,928 | -1.74(-1.04%) |
Jun 15, 2021 | 165.72 | 167.00 | 164.13 | 166.94 | 285,330 | +1.01(+0.61%) |
Jun 14, 2021 | 169.70 | 173.07 | 165.73 | 165.93 | 287,068 | -3.49(-2.06%) |
Jun 11, 2021 | 167.70 | 169.55 | 167.70 | 169.42 | 365,955 | +2.37(+1.42%) |
Jun 10, 2021 | 171.99 | 173.02 | 166.94 | 167.05 | 346,315 | -2.35(-1.39%) |
Jun 09, 2021 | 171.82 | 172.44 | 169.07 | 169.40 | 241,168 | -2.13(-1.24%) |
Jun 08, 2021 | 170.87 | 171.77 | 167.81 | 171.53 | 382,383 | +0.54(+0.32%) |
Jun 07, 2021 | 172.11 | 173.50 | 168.76 | 170.99 | 640,125 | -0.16(-0.09%) |
Jun 04, 2021 | 167.96 | 172.18 | 167.06 | 171.15 | 579,280 | +3.06(+1.82%) |
Jun 03, 2021 | 167.30 | 168.95 | 165.35 | 168.09 | 476,392 | -0.28(-0.17%) |
Jun 02, 2021 | 166.07 | 169.61 | 164.10 | 168.37 | 870,204 | +2.72(+1.64%) |