Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 182.16 | 186.96 | 181.84 | 186.76 | 225,201 | +4.19(+2.30%) |
Aug 30, 2021 | 182.34 | 184.90 | 181.60 | 182.57 | 188,301 | +0.89(+0.49%) |
Aug 27, 2021 | 177.98 | 182.55 | 177.47 | 181.68 | 183,086 | +4.60(+2.60%) |
Aug 26, 2021 | 178.45 | 179.27 | 175.97 | 177.08 | 139,013 | -0.99(-0.56%) |
Aug 25, 2021 | 178.18 | 179.99 | 177.00 | 178.07 | 217,219 | +0.06(+0.03%) |
Aug 24, 2021 | 176.96 | 181.51 | 176.80 | 178.01 | 187,567 | +0.96(+0.54%) |
Aug 23, 2021 | 176.98 | 177.63 | 175.00 | 177.05 | 123,676 | +0.05(+0.03%) |
Aug 20, 2021 | 174.49 | 177.81 | 174.49 | 177.00 | 112,332 | +2.12(+1.21%) |
Aug 19, 2021 | 173.96 | 177.22 | 173.96 | 174.88 | 166,770 | +0.44(+0.25%) |
Aug 18, 2021 | 177.56 | 179.54 | 174.30 | 174.44 | 202,150 | -3.84(-2.15%) |
Aug 17, 2021 | 179.62 | 179.84 | 176.49 | 178.28 | 215,468 | -2.31(-1.28%) |
Aug 16, 2021 | 178.82 | 181.74 | 177.94 | 180.59 | 148,499 | +0.43(+0.24%) |
Aug 13, 2021 | 182.84 | 183.26 | 179.85 | 180.16 | 129,873 | -2.59(-1.42%) |
Aug 12, 2021 | 179.01 | 183.37 | 177.25 | 182.75 | 228,533 | +1.46(+0.81%) |
Aug 11, 2021 | 182.86 | 182.95 | 178.10 | 181.29 | 239,352 | -1.81(-0.99%) |
Aug 10, 2021 | 188.58 | 189.80 | 182.35 | 183.10 | 171,482 | -5.76(-3.05%) |
Aug 09, 2021 | 187.45 | 192.92 | 186.17 | 188.86 | 288,938 | +0.48(+0.25%) |
Aug 06, 2021 | 191.08 | 191.08 | 185.39 | 188.38 | 338,140 | -1.23(-0.65%) |
Aug 05, 2021 | 209.18 | 209.19 | 189.09 | 189.61 | 635,601 | -25.68(-11.93%) |
Aug 04, 2021 | 214.25 | 216.65 | 208.48 | 215.29 | 269,188 | +0.54(+0.25%) |
Aug 03, 2021 | 212.75 | 215.27 | 209.03 | 214.75 | 165,767 | +2.38(+1.12%) |
Aug 02, 2021 | 215.36 | 216.16 | 210.66 | 212.37 | 226,720 | -2.81(-1.31%) |
Jul 30, 2021 | 212.24 | 216.60 | 212.24 | 215.18 | 183,316 | +2.84(+1.34%) |
Jul 29, 2021 | 207.79 | 212.97 | 207.26 | 212.34 | 144,769 | +5.50(+2.66%) |
Jul 28, 2021 | 207.24 | 208.25 | 204.50 | 206.84 | 126,566 | -0.40(-0.19%) |
Jul 27, 2021 | 206.35 | 207.88 | 204.33 | 207.24 | 110,816 | +0.29(+0.14%) |
Jul 26, 2021 | 214.57 | 216.50 | 206.46 | 206.95 | 142,384 | -7.08(-3.31%) |
Jul 23, 2021 | 209.41 | 214.26 | 207.05 | 214.03 | 137,439 | +5.61(+2.69%) |
Jul 22, 2021 | 207.32 | 208.51 | 206.34 | 208.42 | 86,648 | +0.93(+0.45%) |
Jul 21, 2021 | 208.09 | 208.82 | 206.33 | 207.49 | 114,170 | -0.34(-0.16%) |
Jul 20, 2021 | 205.07 | 211.47 | 205.07 | 207.83 | 198,499 | +3.82(+1.87%) |
Jul 19, 2021 | 202.14 | 206.13 | 200.00 | 204.01 | 131,493 | +0.86(+0.42%) |
Jul 16, 2021 | 204.89 | 205.28 | 202.74 | 203.15 | 136,090 | -0.20(-0.10%) |
Jul 15, 2021 | 202.04 | 204.60 | 200.24 | 203.35 | 156,614 | +1.03(+0.51%) |
Jul 14, 2021 | 205.57 | 205.57 | 201.84 | 202.32 | 77,646 | -2.27(-1.11%) |
Jul 13, 2021 | 207.31 | 207.87 | 204.25 | 204.59 | 100,128 | -3.57(-1.72%) |
Jul 12, 2021 | 209.17 | 209.40 | 205.03 | 208.16 | 139,111 | -1.54(-0.73%) |
Jul 09, 2021 | 213.83 | 215.03 | 209.27 | 209.70 | 234,910 | -3.07(-1.44%) |
Jul 08, 2021 | 207.98 | 213.04 | 205.63 | 212.77 | 286,832 | +4.22(+2.02%) |
Jul 07, 2021 | 207.06 | 208.79 | 203.29 | 208.55 | 179,333 | +1.71(+0.83%) |
Jul 06, 2021 | 204.28 | 207.87 | 201.33 | 206.84 | 131,506 | +2.55(+1.25%) |
Jul 02, 2021 | 206.16 | 206.79 | 203.16 | 204.29 | 112,136 | -0.19(-0.09%) |
Jul 01, 2021 | 200.93 | 205.45 | 200.19 | 204.48 | 207,585 | +4.22(+2.11%) |
Jun 30, 2021 | 202.81 | 203.41 | 200.04 | 200.26 | 188,728 | -3.48(-1.71%) |
Jun 29, 2021 | 205.16 | 208.82 | 201.25 | 203.74 | 191,854 | -1.46(-0.71%) |
Jun 28, 2021 | 204.75 | 207.20 | 203.23 | 205.20 | 136,409 | +0.91(+0.45%) |
Jun 25, 2021 | 201.90 | 205.64 | 200.65 | 204.29 | 402,214 | +2.15(+1.06%) |
Jun 24, 2021 | 200.33 | 202.21 | 198.73 | 202.14 | 94,321 | +2.69(+1.35%) |
Jun 23, 2021 | 200.03 | 201.59 | 197.50 | 199.45 | 195,333 | -1.46(-0.73%) |
Jun 22, 2021 | 200.74 | 201.56 | 198.28 | 200.91 | 109,234 | +0.17(+0.08%) |
Jun 21, 2021 | 198.31 | 201.62 | 196.12 | 200.74 | 108,475 | +3.61(+1.83%) |
Jun 18, 2021 | 200.47 | 200.98 | 196.56 | 197.13 | 210,040 | -3.37(-1.68%) |
Jun 17, 2021 | 197.36 | 202.23 | 196.36 | 200.50 | 175,544 | +2.94(+1.49%) |
Jun 16, 2021 | 201.25 | 203.41 | 195.48 | 197.56 | 159,421 | -4.92(-2.43%) |
Jun 15, 2021 | 205.25 | 208.22 | 199.26 | 202.48 | 119,551 | -2.13(-1.04%) |
Jun 14, 2021 | 203.58 | 207.12 | 201.10 | 204.61 | 137,706 | +0.36(+0.18%) |
Jun 11, 2021 | 204.15 | 223.63 | 202.02 | 204.25 | 213,280 | +0.77(+0.38%) |
Jun 10, 2021 | 203.40 | 205.04 | 199.99 | 203.48 | 126,160 | +0.50(+0.25%) |
Jun 09, 2021 | 202.17 | 205.93 | 201.38 | 202.98 | 151,485 | +2.13(+1.06%) |
Jun 08, 2021 | 200.11 | 201.79 | 197.13 | 200.85 | 87,725 | +1.92(+0.97%) |
Jun 07, 2021 | 198.81 | 202.97 | 198.81 | 198.93 | 161,736 | -0.06(-0.03%) |
Jun 04, 2021 | 195.00 | 200.04 | 193.41 | 198.99 | 162,976 | +4.55(+2.34%) |
Jun 03, 2021 | 191.15 | 195.02 | 188.16 | 194.44 | 127,923 | +2.18(+1.13%) |
Jun 02, 2021 | 197.86 | 197.86 | 191.54 | 192.26 | 278,928 | -3.74(-1.91%) |