Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 182.42 | 185.28 | 181.79 | 183.57 | 299,943 | +0.59(+0.32%) |
Aug 30, 2021 | 184.53 | 184.53 | 180.75 | 182.98 | 215,629 | -1.20(-0.65%) |
Aug 27, 2021 | 183.79 | 186.96 | 181.68 | 184.18 | 299,379 | +4.18(+2.32%) |
Aug 26, 2021 | 181.86 | 183.37 | 179.74 | 180.00 | 308,405 | -2.54(-1.39%) |
Aug 25, 2021 | 179.96 | 183.00 | 179.30 | 182.54 | 178,735 | +2.93(+1.63%) |
Aug 24, 2021 | 179.71 | 180.69 | 178.07 | 179.61 | 227,711 | +1.56(+0.88%) |
Aug 23, 2021 | 176.24 | 178.40 | 175.04 | 178.05 | 260,880 | +3.40(+1.95%) |
Aug 20, 2021 | 169.45 | 174.70 | 169.45 | 174.65 | 287,872 | +4.97(+2.93%) |
Aug 19, 2021 | 168.06 | 171.08 | 167.69 | 169.68 | 285,446 | -1.13(-0.66%) |
Aug 18, 2021 | 171.72 | 173.44 | 170.44 | 170.81 | 257,365 | -2.14(-1.24%) |
Aug 17, 2021 | 173.91 | 174.88 | 171.43 | 172.95 | 236,676 | -2.36(-1.35%) |
Aug 16, 2021 | 174.48 | 175.43 | 172.78 | 175.31 | 134,591 | +0.03(+0.02%) |
Aug 13, 2021 | 175.28 | 176.09 | 173.60 | 175.28 | 157,518 | +0.27(+0.15%) |
Aug 12, 2021 | 174.54 | 175.89 | 173.67 | 175.01 | 423,228 | +0.47(+0.27%) |
Aug 11, 2021 | 176.01 | 176.16 | 173.31 | 174.54 | 336,738 | -1.42(-0.81%) |
Aug 10, 2021 | 176.84 | 178.24 | 175.21 | 175.96 | 364,377 | -0.40(-0.23%) |
Aug 09, 2021 | 177.34 | 178.04 | 174.37 | 176.36 | 308,609 | -1.90(-1.07%) |
Aug 06, 2021 | 180.75 | 181.01 | 177.40 | 178.26 | 510,644 | -1.04(-0.58%) |
Aug 05, 2021 | 178.02 | 183.37 | 177.56 | 179.30 | 400,834 | +1.00(+0.56%) |
Aug 04, 2021 | 179.36 | 181.43 | 176.96 | 178.30 | 290,819 | -3.97(-2.18%) |
Aug 03, 2021 | 184.32 | 185.08 | 178.49 | 182.27 | 387,660 | -2.11(-1.14%) |
Aug 02, 2021 | 190.13 | 192.04 | 184.24 | 184.38 | 313,209 | -5.35(-2.82%) |
Jul 30, 2021 | 192.05 | 194.80 | 188.85 | 189.73 | 371,766 | -4.88(-2.51%) |
Jul 29, 2021 | 204.93 | 208.38 | 193.31 | 194.61 | 589,195 | -8.24(-4.06%) |
Jul 28, 2021 | 203.50 | 204.28 | 200.34 | 202.85 | 270,680 | +0.16(+0.08%) |
Jul 27, 2021 | 198.73 | 203.50 | 198.73 | 202.69 | 312,642 | +1.78(+0.89%) |
Jul 26, 2021 | 200.87 | 202.68 | 200.19 | 200.91 | 187,680 | +0.04(+0.02%) |
Jul 23, 2021 | 198.00 | 201.92 | 197.40 | 200.87 | 180,899 | +4.04(+2.05%) |
Jul 22, 2021 | 195.99 | 197.46 | 193.78 | 196.83 | 165,742 | +0.41(+0.21%) |
Jul 21, 2021 | 193.04 | 197.17 | 192.23 | 196.42 | 227,936 | +5.13(+2.68%) |
Jul 20, 2021 | 184.56 | 193.80 | 183.77 | 191.29 | 407,050 | +7.71(+4.20%) |
Jul 19, 2021 | 189.25 | 189.97 | 182.65 | 183.58 | 432,120 | -9.32(-4.83%) |
Jul 16, 2021 | 195.95 | 196.23 | 192.19 | 192.90 | 250,098 | -0.06(-0.03%) |
Jul 15, 2021 | 192.73 | 194.18 | 191.48 | 192.96 | 194,180 | -1.70(-0.87%) |
Jul 14, 2021 | 193.92 | 196.14 | 193.53 | 194.66 | 153,764 | +2.61(+1.36%) |
Jul 13, 2021 | 196.26 | 197.07 | 191.73 | 192.05 | 292,269 | -4.93(-2.50%) |
Jul 12, 2021 | 194.67 | 197.37 | 193.17 | 196.98 | 216,685 | +1.03(+0.53%) |
Jul 09, 2021 | 194.83 | 196.80 | 193.70 | 195.95 | 164,026 | +4.08(+2.13%) |
Jul 08, 2021 | 194.07 | 195.09 | 190.92 | 191.87 | 304,891 | -5.85(-2.96%) |
Jul 07, 2021 | 197.29 | 198.92 | 193.93 | 197.72 | 260,472 | +0.36(+0.18%) |
Jul 06, 2021 | 200.00 | 200.41 | 194.86 | 197.36 | 298,062 | -2.49(-1.25%) |
Jul 02, 2021 | 198.87 | 199.92 | 197.28 | 199.85 | 243,537 | +1.59(+0.80%) |
Jul 01, 2021 | 194.99 | 198.53 | 194.67 | 198.26 | 386,530 | +4.36(+2.25%) |
Jun 30, 2021 | 192.50 | 194.76 | 191.50 | 193.90 | 389,863 | +1.81(+0.94%) |
Jun 29, 2021 | 194.13 | 194.33 | 190.55 | 192.09 | 389,881 | -0.74(-0.38%) |
Jun 28, 2021 | 197.34 | 197.99 | 190.63 | 192.83 | 823,828 | -4.76(-2.41%) |
Jun 25, 2021 | 198.76 | 200.40 | 194.71 | 197.59 | 1,257,587 | -0.85(-0.43%) |
Jun 24, 2021 | 199.45 | 199.94 | 197.94 | 198.44 | 292,155 | +0.47(+0.24%) |
Jun 23, 2021 | 197.57 | 200.93 | 197.57 | 197.97 | 291,918 | +0.12(+0.06%) |
Jun 22, 2021 | 200.14 | 200.71 | 197.10 | 197.85 | 294,258 | -2.74(-1.37%) |
Jun 21, 2021 | 196.72 | 200.71 | 195.47 | 200.59 | 378,767 | +4.75(+2.43%) |
Jun 18, 2021 | 196.26 | 198.40 | 195.68 | 195.84 | 390,902 | -3.52(-1.77%) |
Jun 17, 2021 | 199.34 | 200.99 | 196.74 | 199.36 | 253,205 | -0.56(-0.28%) |
Jun 16, 2021 | 200.46 | 201.90 | 198.35 | 199.92 | 268,724 | -1.01(-0.50%) |
Jun 15, 2021 | 201.07 | 202.16 | 200.05 | 200.93 | 163,037 | -0.92(-0.46%) |
Jun 14, 2021 | 205.81 | 206.90 | 201.33 | 201.85 | 276,079 | -3.82(-1.86%) |
Jun 11, 2021 | 202.24 | 205.79 | 201.31 | 205.67 | 166,974 | +3.85(+1.91%) |
Jun 10, 2021 | 202.54 | 202.59 | 197.79 | 201.82 | 224,494 | -0.03(-0.01%) |
Jun 09, 2021 | 202.61 | 204.73 | 201.66 | 201.85 | 185,885 | -0.78(-0.38%) |
Jun 08, 2021 | 199.99 | 203.40 | 199.99 | 202.63 | 233,136 | +1.43(+0.71%) |
Jun 07, 2021 | 204.16 | 204.69 | 200.94 | 201.20 | 281,649 | -2.81(-1.38%) |
Jun 04, 2021 | 204.72 | 205.93 | 202.60 | 204.01 | 355,541 | +2.14(+1.06%) |
Jun 03, 2021 | 200.70 | 203.71 | 197.63 | 201.87 | 591,811 | -0.80(-0.39%) |
Jun 02, 2021 | 204.15 | 205.34 | 202.46 | 202.67 | 736,616 | -1.34(-0.66%) |