Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 204.65 | 204.88 | 200.60 | 203.66 | 266,801 | -0.11(-0.05%) |
Aug 30, 2021 | 205.03 | 204.47 | 200.96 | 203.76 | 299,377 | -0.70(-0.34%) |
Aug 27, 2021 | 199.60 | 204.63 | 198.54 | 204.47 | 283,403 | +4.82(+2.42%) |
Aug 26, 2021 | 202.12 | 203.17 | 199.23 | 199.64 | 139,998 | -2.25(-1.11%) |
Aug 25, 2021 | 204.17 | 206.97 | 200.38 | 201.89 | 248,835 | -1.47(-0.72%) |
Aug 24, 2021 | 202.48 | 205.02 | 201.80 | 203.36 | 335,737 | +0.92(+0.45%) |
Aug 23, 2021 | 199.35 | 204.76 | 198.45 | 202.44 | 450,357 | +3.85(+1.94%) |
Aug 20, 2021 | 198.99 | 200.81 | 197.71 | 198.60 | 416,312 | -0.28(-0.14%) |
Aug 19, 2021 | 194.28 | 199.96 | 193.87 | 198.88 | 417,239 | +3.78(+1.94%) |
Aug 18, 2021 | 193.92 | 199.16 | 192.80 | 195.10 | 343,993 | +2.35(+1.22%) |
Aug 17, 2021 | 189.93 | 192.93 | 188.28 | 192.75 | 237,918 | +0.65(+0.34%) |
Aug 16, 2021 | 190.88 | 192.97 | 189.16 | 192.10 | 361,445 | +0.54(+0.28%) |
Aug 13, 2021 | 194.75 | 195.18 | 190.50 | 191.56 | 350,061 | -3.38(-1.73%) |
Aug 12, 2021 | 197.96 | 197.96 | 194.62 | 194.94 | 302,132 | -4.01(-2.02%) |
Aug 11, 2021 | 200.99 | 201.45 | 196.49 | 198.95 | 208,909 | -0.79(-0.40%) |
Aug 10, 2021 | 202.69 | 203.47 | 195.39 | 199.74 | 417,384 | -2.88(-1.42%) |
Aug 09, 2021 | 206.39 | 206.59 | 200.13 | 202.62 | 398,095 | -1.58(-0.77%) |
Aug 06, 2021 | 211.87 | 215.02 | 197.42 | 204.20 | 1,126,876 | -24.01(-10.52%) |
Aug 05, 2021 | 227.09 | 229.73 | 226.44 | 228.21 | 299,125 | +2.09(+0.92%) |
Aug 04, 2021 | 222.72 | 227.44 | 222.50 | 226.12 | 156,930 | +2.48(+1.11%) |
Aug 03, 2021 | 224.44 | 227.22 | 222.62 | 223.64 | 160,554 | -0.68(-0.30%) |
Aug 02, 2021 | 229.93 | 231.39 | 223.59 | 224.32 | 337,722 | -4.62(-2.02%) |
Jul 30, 2021 | 224.56 | 229.25 | 224.23 | 228.94 | 263,556 | +2.37(+1.05%) |
Jul 29, 2021 | 216.37 | 227.87 | 216.37 | 226.57 | 435,704 | +11.05(+5.13%) |
Jul 28, 2021 | 208.21 | 215.68 | 207.44 | 215.52 | 172,224 | +7.36(+3.54%) |
Jul 27, 2021 | 211.69 | 211.69 | 204.30 | 208.16 | 149,809 | -3.95(-1.86%) |
Jul 26, 2021 | 215.75 | 216.30 | 211.07 | 212.11 | 180,413 | -5.47(-2.51%) |
Jul 23, 2021 | 216.24 | 218.00 | 212.47 | 217.58 | 164,737 | +2.63(+1.22%) |
Jul 22, 2021 | 209.61 | 215.18 | 209.61 | 214.95 | 237,078 | +1.45(+0.68%) |
Jul 21, 2021 | 207.52 | 214.22 | 207.00 | 213.50 | 307,343 | +6.34(+3.06%) |
Jul 20, 2021 | 200.73 | 208.92 | 200.25 | 207.16 | 349,090 | +6.90(+3.45%) |
Jul 19, 2021 | 195.15 | 201.92 | 193.83 | 200.26 | 190,551 | +0.61(+0.30%) |
Jul 16, 2021 | 204.91 | 204.91 | 199.52 | 199.65 | 156,553 | -4.34(-2.13%) |
Jul 15, 2021 | 206.71 | 206.71 | 200.81 | 204.00 | 170,114 | -3.37(-1.62%) |
Jul 14, 2021 | 212.02 | 213.75 | 207.10 | 207.37 | 139,448 | -2.57(-1.22%) |
Jul 13, 2021 | 212.12 | 213.41 | 209.27 | 209.93 | 178,975 | -3.30(-1.55%) |
Jul 12, 2021 | 213.21 | 214.27 | 211.72 | 213.23 | 152,539 | +0.74(+0.35%) |
Jul 09, 2021 | 208.94 | 212.91 | 207.38 | 212.49 | 137,512 | +4.13(+1.98%) |
Jul 08, 2021 | 206.12 | 209.53 | 202.44 | 208.36 | 225,185 | -3.38(-1.60%) |
Jul 07, 2021 | 215.26 | 215.89 | 208.50 | 211.74 | 195,846 | -1.45(-0.68%) |
Jul 06, 2021 | 215.04 | 216.06 | 210.74 | 213.19 | 255,941 | -1.48(-0.69%) |
Jul 02, 2021 | 215.54 | 216.40 | 210.07 | 214.68 | 240,091 | +0.79(+0.37%) |
Jul 01, 2021 | 217.05 | 217.80 | 211.92 | 213.89 | 303,407 | -3.18(-1.47%) |
Jun 30, 2021 | 215.61 | 219.08 | 215.14 | 217.07 | 216,461 | -1.65(-0.75%) |
Jun 29, 2021 | 219.59 | 221.52 | 216.80 | 218.72 | 179,812 | -0.98(-0.44%) |
Jun 28, 2021 | 215.44 | 221.58 | 214.27 | 219.70 | 355,383 | +4.77(+2.22%) |
Jun 25, 2021 | 215.70 | 216.53 | 211.04 | 214.92 | 575,959 | +0.16(+0.07%) |
Jun 24, 2021 | 212.83 | 214.99 | 212.37 | 214.77 | 290,284 | +4.14(+1.97%) |
Jun 23, 2021 | 209.79 | 211.75 | 208.65 | 210.63 | 142,687 | +1.48(+0.71%) |
Jun 22, 2021 | 209.50 | 210.72 | 207.12 | 209.14 | 188,066 | +0.49(+0.23%) |
Jun 21, 2021 | 204.06 | 209.22 | 202.60 | 208.66 | 281,248 | +4.67(+2.29%) |
Jun 18, 2021 | 209.91 | 211.50 | 202.47 | 203.99 | 846,770 | -6.22(-2.96%) |
Jun 17, 2021 | 204.45 | 212.35 | 203.52 | 210.21 | 270,283 | +3.93(+1.91%) |
Jun 16, 2021 | 209.58 | 210.94 | 204.25 | 206.27 | 260,527 | -3.60(-1.72%) |
Jun 15, 2021 | 209.02 | 212.17 | 208.25 | 209.88 | 234,050 | -0.09(-0.04%) |
Jun 14, 2021 | 217.31 | 218.35 | 209.37 | 209.96 | 430,278 | -6.35(-2.93%) |
Jun 11, 2021 | 213.66 | 216.55 | 213.57 | 216.31 | 167,674 | +2.05(+0.96%) |
Jun 10, 2021 | 210.69 | 215.44 | 210.08 | 214.26 | 218,264 | +4.26(+2.03%) |
Jun 09, 2021 | 213.53 | 215.87 | 209.50 | 210.00 | 163,133 | -1.81(-0.86%) |
Jun 08, 2021 | 212.05 | 212.60 | 207.66 | 211.81 | 219,223 | +1.61(+0.77%) |
Jun 07, 2021 | 208.96 | 211.58 | 207.29 | 210.20 | 204,985 | +0.36(+0.17%) |
Jun 04, 2021 | 209.05 | 212.16 | 208.09 | 209.84 | 156,669 | +3.14(+1.52%) |
Jun 03, 2021 | 207.42 | 210.50 | 206.27 | 206.70 | 178,404 | -3.75(-1.78%) |
Jun 02, 2021 | 209.97 | 210.70 | 207.29 | 210.45 | 196,516 | +1.28(+0.61%) |