Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 217.23 | 217.93 | 211.57 | 216.26 | 1,894,564 | -1.45(-0.67%) |
Aug 30, 2021 | 210.76 | 218.96 | 210.58 | 217.71 | 1,821,330 | +7.31(+3.47%) |
Aug 27, 2021 | 210.00 | 212.84 | 208.35 | 210.40 | 2,029,131 | -2.19(-1.03%) |
Aug 26, 2021 | 203.00 | 215.98 | 202.43 | 212.59 | 4,068,330 | +10.31(+5.10%) |
Aug 25, 2021 | 201.30 | 203.79 | 197.98 | 202.28 | 1,166,300 | +0.88(+0.44%) |
Aug 24, 2021 | 198.65 | 201.55 | 194.72 | 201.40 | 2,080,424 | +4.82(+2.45%) |
Aug 23, 2021 | 199.40 | 200.25 | 193.56 | 196.58 | 2,435,054 | -2.69(-1.35%) |
Aug 20, 2021 | 192.22 | 199.32 | 192.22 | 199.27 | 2,437,731 | +6.99(+3.64%) |
Aug 19, 2021 | 189.70 | 196.99 | 188.02 | 192.28 | 2,566,917 | +1.48(+0.78%) |
Aug 18, 2021 | 193.83 | 197.42 | 190.27 | 190.80 | 2,113,989 | -3.50(-1.80%) |
Aug 17, 2021 | 188.27 | 194.81 | 187.59 | 194.30 | 2,368,125 | +3.88(+2.04%) |
Aug 16, 2021 | 191.37 | 192.34 | 186.76 | 190.42 | 2,150,269 | -1.66(-0.86%) |
Aug 13, 2021 | 192.53 | 193.00 | 189.52 | 192.08 | 1,384,124 | -1.16(-0.60%) |
Aug 12, 2021 | 193.24 | 196.46 | 189.48 | 193.24 | 1,505,681 | -0.72(-0.37%) |
Aug 11, 2021 | 187.65 | 194.25 | 186.63 | 193.96 | 2,828,098 | +5.51(+2.92%) |
Aug 10, 2021 | 183.22 | 190.37 | 183.22 | 188.45 | 2,804,625 | +5.35(+2.92%) |
Aug 09, 2021 | 178.00 | 186.75 | 177.80 | 183.10 | 3,241,012 | +4.75(+2.66%) |
Aug 06, 2021 | 183.01 | 183.32 | 177.62 | 178.35 | 4,167,837 | -4.06(-2.23%) |
Aug 05, 2021 | 175.00 | 193.35 | 174.91 | 182.41 | 10,975,180 | -19.69(-9.74%) |
Aug 04, 2021 | 192.54 | 205.89 | 191.68 | 202.10 | 6,160,775 | +11.67(+6.13%) |
Aug 03, 2021 | 189.37 | 193.77 | 187.27 | 190.43 | 2,600,427 | +1.54(+0.82%) |
Aug 02, 2021 | 186.13 | 192.52 | 182.61 | 188.89 | 2,650,734 | +5.38(+2.93%) |
Jul 30, 2021 | 190.62 | 192.55 | 182.39 | 183.51 | 4,757,136 | -15.47(-7.77%) |
Jul 29, 2021 | 202.34 | 204.11 | 197.89 | 198.98 | 1,426,712 | -3.96(-1.95%) |
Jul 28, 2021 | 200.47 | 204.77 | 199.27 | 202.94 | 1,688,582 | +3.45(+1.73%) |
Jul 27, 2021 | 205.68 | 206.36 | 191.82 | 199.49 | 2,792,830 | -6.56(-3.19%) |
Jul 26, 2021 | 207.47 | 209.25 | 205.50 | 206.05 | 1,587,165 | -2.81(-1.35%) |
Jul 23, 2021 | 202.23 | 211.82 | 199.69 | 208.86 | 2,789,178 | +7.01(+3.47%) |
Jul 22, 2021 | 196.93 | 202.98 | 196.93 | 201.85 | 2,625,117 | +6.05(+3.09%) |
Jul 21, 2021 | 194.07 | 195.92 | 191.04 | 195.80 | 1,467,689 | +0.93(+0.48%) |
Jul 20, 2021 | 192.50 | 195.77 | 187.79 | 194.87 | 2,117,969 | +4.54(+2.39%) |
Jul 19, 2021 | 181.63 | 192.46 | 180.24 | 190.33 | 2,600,655 | +5.91(+3.20%) |
Jul 16, 2021 | 183.55 | 187.48 | 183.20 | 184.42 | 1,962,849 | +2.12(+1.16%) |
Jul 15, 2021 | 182.86 | 186.69 | 179.71 | 182.30 | 2,388,135 | -0.56(-0.31%) |
Jul 14, 2021 | 189.79 | 190.58 | 182.31 | 182.86 | 2,854,683 | -5.64(-2.99%) |
Jul 13, 2021 | 193.99 | 193.99 | 188.01 | 188.50 | 2,540,775 | -5.80(-2.99%) |
Jul 12, 2021 | 196.05 | 200.03 | 190.23 | 194.30 | 2,696,727 | -0.79(-0.40%) |
Jul 09, 2021 | 196.41 | 196.95 | 193.52 | 195.09 | 1,606,400 | -0.93(-0.47%) |
Jul 08, 2021 | 186.00 | 196.64 | 185.10 | 196.02 | 1,761,151 | +3.12(+1.62%) |
Jul 07, 2021 | 198.54 | 199.00 | 190.34 | 192.90 | 1,794,338 | -4.91(-2.48%) |
Jul 06, 2021 | 197.39 | 199.13 | 193.08 | 197.81 | 2,478,613 | +0.24(+0.12%) |
Jul 02, 2021 | 200.20 | 202.39 | 195.83 | 197.57 | 1,809,111 | -1.94(-0.97%) |
Jul 01, 2021 | 206.41 | 207.84 | 198.23 | 199.51 | 3,266,839 | -6.33(-3.08%) |
Jun 30, 2021 | 202.46 | 206.62 | 201.36 | 205.84 | 3,114,881 | +3.31(+1.63%) |
Jun 29, 2021 | 198.81 | 203.56 | 195.02 | 202.53 | 3,826,403 | +4.12(+2.08%) |
Jun 28, 2021 | 187.77 | 199.18 | 187.77 | 198.41 | 4,931,005 | +13.61(+7.36%) |
Jun 25, 2021 | 183.77 | 187.99 | 183.10 | 184.80 | 3,087,618 | +3.28(+1.81%) |
Jun 24, 2021 | 181.45 | 184.96 | 178.77 | 181.52 | 2,574,313 | +2.07(+1.15%) |
Jun 23, 2021 | 179.11 | 182.21 | 178.12 | 179.45 | 2,934,207 | +1.47(+0.83%) |
Jun 22, 2021 | 170.63 | 179.00 | 170.59 | 177.98 | 4,223,717 | +7.19(+4.21%) |
Jun 21, 2021 | 169.75 | 171.86 | 165.15 | 170.79 | 2,134,641 | +0.97(+0.57%) |
Jun 18, 2021 | 168.99 | 171.37 | 167.69 | 169.82 | 3,505,330 | +0.18(+0.11%) |
Jun 17, 2021 | 166.02 | 172.31 | 165.52 | 169.64 | 2,502,496 | +2.27(+1.36%) |
Jun 16, 2021 | 167.35 | 169.29 | 164.52 | 167.37 | 2,560,389 | +1.31(+0.79%) |
Jun 15, 2021 | 171.87 | 172.00 | 163.82 | 166.06 | 2,632,426 | -4.24(-2.49%) |
Jun 14, 2021 | 166.77 | 172.18 | 166.05 | 170.30 | 2,667,363 | +4.48(+2.70%) |
Jun 11, 2021 | 167.77 | 168.24 | 164.66 | 165.82 | 2,432,152 | -1.33(-0.80%) |
Jun 10, 2021 | 167.05 | 170.03 | 166.07 | 167.15 | 2,347,419 | -0.15(-0.09%) |
Jun 09, 2021 | 172.18 | 174.69 | 167.01 | 167.30 | 5,127,855 | -2.91(-1.71%) |
Jun 08, 2021 | 166.36 | 171.90 | 166.36 | 170.21 | 2,639,645 | +1.89(+1.12%) |
Jun 07, 2021 | 164.56 | 169.50 | 163.88 | 168.32 | 2,760,266 | +4.14(+2.52%) |
Jun 04, 2021 | 167.41 | 168.30 | 162.40 | 164.18 | 2,270,820 | -1.56(-0.94%) |
Jun 03, 2021 | 172.08 | 172.58 | 165.11 | 165.74 | 3,335,625 | -9.40(-5.37%) |
Jun 02, 2021 | 164.42 | 176.85 | 163.65 | 175.14 | 4,900,056 | +11.68(+7.15%) |