Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 200.17 | 200.17 | 196.72 | 196.95 | 161,257 | -2.37(-1.19%) |
Aug 30, 2021 | 198.86 | 200.34 | 198.28 | 199.32 | 269,159 | +1.31(+0.66%) |
Aug 27, 2021 | 195.59 | 198.27 | 195.59 | 198.01 | 250,090 | +2.62(+1.34%) |
Aug 26, 2021 | 198.19 | 198.19 | 195.09 | 195.40 | 201,494 | -2.63(-1.33%) |
Aug 25, 2021 | 194.95 | 198.60 | 194.04 | 198.03 | 401,199 | +3.07(+1.58%) |
Aug 24, 2021 | 193.54 | 195.05 | 193.36 | 194.96 | 176,133 | +1.50(+0.78%) |
Aug 23, 2021 | 193.03 | 194.87 | 192.10 | 193.46 | 223,672 | +1.00(+0.52%) |
Aug 20, 2021 | 188.84 | 192.79 | 188.03 | 192.46 | 271,722 | +3.74(+1.98%) |
Aug 19, 2021 | 188.92 | 190.87 | 188.92 | 188.72 | 175,758 | -2.33(-1.22%) |
Aug 18, 2021 | 193.25 | 194.08 | 190.82 | 191.05 | 211,262 | -2.65(-1.37%) |
Aug 17, 2021 | 193.91 | 194.12 | 191.12 | 193.71 | 268,141 | -1.31(-0.67%) |
Aug 16, 2021 | 196.51 | 197.04 | 194.72 | 195.02 | 156,573 | -1.80(-0.91%) |
Aug 13, 2021 | 195.54 | 198.25 | 195.54 | 196.81 | 177,053 | +1.06(+0.54%) |
Aug 12, 2021 | 193.98 | 195.97 | 193.76 | 195.75 | 188,221 | +2.00(+1.03%) |
Aug 11, 2021 | 192.77 | 193.89 | 191.59 | 193.75 | 217,053 | +1.87(+0.98%) |
Aug 10, 2021 | 189.15 | 191.92 | 187.26 | 191.88 | 239,755 | +3.72(+1.98%) |
Aug 09, 2021 | 189.99 | 190.23 | 187.59 | 188.16 | 176,774 | -2.28(-1.20%) |
Aug 06, 2021 | 190.62 | 191.04 | 189.24 | 190.44 | 122,385 | +1.12(+0.59%) |
Aug 05, 2021 | 191.08 | 191.86 | 188.79 | 189.32 | 200,059 | -0.71(-0.38%) |
Aug 04, 2021 | 190.70 | 191.94 | 188.47 | 190.03 | 217,454 | -1.38(-0.72%) |
Aug 03, 2021 | 188.28 | 191.88 | 187.74 | 191.41 | 200,098 | +3.90(+2.08%) |
Aug 02, 2021 | 191.53 | 192.46 | 187.42 | 187.51 | 202,862 | -3.14(-1.65%) |
Jul 30, 2021 | 187.71 | 190.95 | 186.83 | 190.65 | 420,488 | +2.59(+1.38%) |
Jul 29, 2021 | 187.35 | 189.30 | 186.34 | 188.06 | 153,379 | +1.77(+0.95%) |
Jul 28, 2021 | 187.19 | 187.23 | 184.47 | 186.30 | 206,021 | -0.26(-0.14%) |
Jul 27, 2021 | 185.18 | 188.94 | 181.85 | 186.55 | 274,119 | +1.75(+0.95%) |
Jul 26, 2021 | 185.94 | 186.31 | 183.81 | 184.80 | 244,456 | -1.11(-0.60%) |
Jul 23, 2021 | 187.20 | 187.20 | 185.22 | 185.92 | 191,160 | -0.07(-0.04%) |
Jul 22, 2021 | 187.01 | 188.36 | 185.33 | 185.98 | 193,752 | -1.73(-0.92%) |
Jul 21, 2021 | 187.25 | 190.43 | 186.53 | 187.71 | 347,428 | +0.72(+0.39%) |
Jul 20, 2021 | 179.45 | 187.47 | 179.27 | 186.99 | 513,187 | +8.70(+4.88%) |
Jul 19, 2021 | 179.75 | 180.06 | 177.70 | 178.29 | 242,904 | -3.50(-1.93%) |
Jul 16, 2021 | 183.39 | 183.80 | 181.37 | 181.79 | 285,816 | -1.02(-0.56%) |
Jul 15, 2021 | 180.67 | 183.29 | 180.38 | 182.81 | 292,485 | +1.36(+0.75%) |
Jul 14, 2021 | 179.85 | 181.73 | 178.69 | 181.45 | 176,141 | +1.78(+0.99%) |
Jul 13, 2021 | 181.88 | 182.25 | 179.57 | 179.67 | 158,297 | -2.49(-1.37%) |
Jul 12, 2021 | 179.54 | 182.35 | 178.12 | 182.16 | 229,654 | +1.94(+1.08%) |
Jul 09, 2021 | 178.62 | 180.42 | 177.21 | 180.22 | 240,695 | +4.20(+2.39%) |
Jul 08, 2021 | 174.86 | 177.24 | 174.36 | 176.01 | 179,980 | -1.65(-0.93%) |
Jul 07, 2021 | 174.24 | 177.93 | 174.24 | 177.66 | 140,321 | +3.23(+1.85%) |
Jul 06, 2021 | 176.69 | 177.08 | 172.70 | 174.43 | 187,355 | -2.72(-1.54%) |
Jul 02, 2021 | 177.41 | 177.84 | 176.77 | 177.15 | 133,637 | -0.19(-0.11%) |
Jul 01, 2021 | 178.89 | 178.89 | 177.17 | 177.34 | 241,096 | -0.36(-0.20%) |
Jun 30, 2021 | 175.12 | 178.31 | 175.12 | 177.70 | 327,643 | +1.59(+0.90%) |
Jun 29, 2021 | 176.12 | 176.40 | 175.48 | 176.11 | 189,911 | +0.41(+0.23%) |
Jun 28, 2021 | 176.12 | 176.61 | 174.43 | 175.70 | 273,683 | -0.86(-0.48%) |
Jun 25, 2021 | 175.48 | 177.06 | 175.18 | 176.56 | 450,064 | +1.38(+0.79%) |
Jun 24, 2021 | 175.02 | 175.88 | 173.13 | 175.18 | 228,694 | +1.47(+0.84%) |
Jun 23, 2021 | 173.69 | 174.87 | 172.35 | 173.71 | 249,675 | +0.50(+0.29%) |
Jun 22, 2021 | 171.65 | 173.92 | 170.51 | 173.21 | 359,538 | +1.95(+1.14%) |
Jun 21, 2021 | 167.76 | 171.41 | 167.76 | 171.26 | 219,939 | +4.53(+2.72%) |
Jun 18, 2021 | 167.08 | 168.05 | 165.75 | 166.73 | 500,280 | -1.15(-0.69%) |
Jun 17, 2021 | 172.15 | 172.38 | 166.79 | 167.88 | 235,691 | -4.74(-2.74%) |
Jun 16, 2021 | 175.15 | 175.92 | 172.20 | 172.62 | 290,845 | -2.63(-1.50%) |
Jun 15, 2021 | 174.67 | 175.25 | 173.40 | 175.25 | 908,846 | +0.97(+0.56%) |
Jun 14, 2021 | 174.75 | 175.02 | 173.22 | 174.28 | 348,224 | -1.16(-0.66%) |
Jun 11, 2021 | 177.07 | 177.07 | 174.73 | 175.44 | 201,924 | -0.14(-0.08%) |
Jun 10, 2021 | 177.99 | 178.46 | 175.51 | 175.59 | 165,395 | -2.05(-1.16%) |
Jun 09, 2021 | 180.70 | 180.70 | 177.56 | 177.64 | 259,605 | -2.89(-1.60%) |
Jun 08, 2021 | 181.11 | 181.50 | 179.30 | 180.53 | 140,765 | -0.08(-0.04%) |
Jun 07, 2021 | 182.95 | 182.95 | 179.83 | 180.61 | 158,535 | -1.66(-0.91%) |
Jun 04, 2021 | 183.22 | 183.22 | 181.58 | 182.27 | 118,546 | +0.51(+0.28%) |
Jun 03, 2021 | 180.50 | 181.90 | 179.86 | 181.76 | 189,784 | +0.67(+0.37%) |
Jun 02, 2021 | 183.23 | 183.23 | 180.82 | 181.08 | 174,065 | -1.53(-0.84%) |