Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 209.31 | 210.38 | 204.10 | 204.90 | 209,529 | -3.12(-1.50%) |
Aug 30, 2021 | 208.99 | 210.93 | 206.34 | 208.02 | 160,370 | -0.30(-0.14%) |
Aug 27, 2021 | 199.33 | 208.60 | 199.33 | 208.32 | 121,017 | +8.38(+4.19%) |
Aug 26, 2021 | 201.50 | 203.67 | 198.57 | 199.94 | 79,203 | +0.23(+0.12%) |
Aug 25, 2021 | 200.50 | 203.86 | 199.58 | 199.70 | 119,448 | -1.26(-0.63%) |
Aug 24, 2021 | 204.18 | 205.76 | 198.40 | 200.96 | 142,024 | -3.16(-1.55%) |
Aug 23, 2021 | 201.28 | 205.13 | 201.28 | 204.12 | 89,658 | +3.73(+1.86%) |
Aug 20, 2021 | 197.44 | 201.67 | 196.82 | 200.39 | 88,281 | +4.18(+2.13%) |
Aug 19, 2021 | 197.88 | 202.05 | 196.11 | 196.21 | 115,580 | -4.06(-2.02%) |
Aug 18, 2021 | 205.41 | 206.83 | 199.97 | 200.26 | 84,024 | -4.41(-2.15%) |
Aug 17, 2021 | 206.79 | 208.06 | 197.63 | 204.67 | 157,118 | -4.85(-2.32%) |
Aug 16, 2021 | 209.93 | 212.82 | 208.88 | 209.52 | 95,875 | -2.67(-1.26%) |
Aug 13, 2021 | 210.22 | 213.42 | 210.22 | 212.19 | 99,683 | -0.16(-0.08%) |
Aug 12, 2021 | 213.00 | 216.06 | 210.29 | 212.35 | 93,118 | -2.54(-1.18%) |
Aug 11, 2021 | 217.67 | 218.09 | 211.25 | 214.90 | 118,198 | -1.01(-0.47%) |
Aug 10, 2021 | 220.53 | 220.98 | 215.19 | 215.91 | 131,428 | -4.21(-1.91%) |
Aug 09, 2021 | 232.86 | 234.18 | 218.79 | 220.11 | 228,505 | -13.24(-5.68%) |
Aug 06, 2021 | 234.21 | 236.57 | 226.94 | 233.36 | 179,469 | -0.68(-0.29%) |
Aug 05, 2021 | 265.57 | 265.57 | 232.53 | 234.04 | 256,664 | -24.24(-9.38%) |
Aug 04, 2021 | 253.10 | 262.56 | 252.13 | 258.28 | 171,675 | +1.94(+0.76%) |
Aug 03, 2021 | 252.12 | 258.07 | 248.33 | 256.34 | 117,433 | +5.10(+2.03%) |
Aug 02, 2021 | 258.95 | 261.37 | 251.02 | 251.24 | 91,426 | -5.46(-2.13%) |
Jul 30, 2021 | 254.40 | 260.47 | 253.74 | 256.70 | 106,606 | +3.56(+1.41%) |
Jul 29, 2021 | 252.24 | 257.99 | 251.86 | 253.14 | 66,526 | +1.29(+0.51%) |
Jul 28, 2021 | 248.73 | 255.33 | 245.47 | 251.84 | 62,927 | +5.30(+2.15%) |
Jul 27, 2021 | 252.53 | 253.53 | 244.55 | 246.55 | 67,057 | -9.05(-3.54%) |
Jul 26, 2021 | 253.51 | 255.89 | 248.16 | 255.59 | 88,571 | +2.67(+1.06%) |
Jul 23, 2021 | 249.61 | 255.16 | 248.81 | 252.92 | 60,629 | +5.47(+2.21%) |
Jul 22, 2021 | 255.18 | 255.18 | 246.88 | 247.45 | 57,003 | -5.16(-2.04%) |
Jul 21, 2021 | 250.84 | 254.57 | 246.74 | 252.62 | 65,104 | +3.57(+1.43%) |
Jul 20, 2021 | 237.99 | 250.57 | 237.99 | 249.05 | 110,239 | +13.19(+5.59%) |
Jul 19, 2021 | 235.31 | 239.28 | 233.31 | 235.86 | 82,682 | -2.64(-1.11%) |
Jul 16, 2021 | 248.60 | 248.60 | 236.56 | 238.50 | 81,899 | -7.49(-3.04%) |
Jul 15, 2021 | 239.00 | 246.14 | 238.77 | 245.99 | 70,543 | +4.96(+2.06%) |
Jul 14, 2021 | 250.24 | 251.67 | 239.85 | 241.03 | 77,454 | -7.63(-3.07%) |
Jul 13, 2021 | 254.22 | 256.36 | 247.85 | 248.66 | 108,233 | -6.18(-2.42%) |
Jul 12, 2021 | 257.48 | 257.48 | 251.95 | 254.84 | 86,217 | -0.70(-0.27%) |
Jul 09, 2021 | 252.83 | 257.54 | 251.39 | 255.54 | 105,804 | +4.76(+1.90%) |
Jul 08, 2021 | 254.00 | 254.85 | 249.06 | 250.78 | 80,479 | -8.40(-3.24%) |
Jul 07, 2021 | 255.71 | 259.53 | 252.48 | 259.18 | 81,981 | +3.73(+1.46%) |
Jul 06, 2021 | 257.14 | 262.91 | 254.44 | 255.45 | 106,647 | -1.67(-0.65%) |
Jul 02, 2021 | 257.14 | 259.54 | 253.38 | 257.12 | 124,250 | -0.31(-0.12%) |
Jul 01, 2021 | 257.20 | 259.52 | 254.34 | 257.43 | 79,104 | +3.01(+1.18%) |
Jun 30, 2021 | 249.94 | 256.24 | 249.07 | 254.42 | 101,980 | +3.42(+1.36%) |
Jun 29, 2021 | 247.45 | 253.32 | 245.37 | 251.00 | 115,669 | +3.79(+1.53%) |
Jun 28, 2021 | 251.52 | 251.52 | 244.49 | 247.20 | 97,840 | -1.31(-0.53%) |
Jun 25, 2021 | 251.29 | 251.74 | 248.34 | 248.51 | 134,477 | -1.79(-0.71%) |
Jun 24, 2021 | 254.50 | 257.51 | 248.94 | 250.30 | 81,586 | -1.43(-0.57%) |
Jun 23, 2021 | 245.36 | 253.77 | 244.01 | 251.73 | 118,738 | +8.11(+3.33%) |
Jun 22, 2021 | 238.84 | 244.69 | 236.40 | 243.62 | 94,741 | +4.80(+2.01%) |
Jun 21, 2021 | 236.44 | 242.36 | 234.22 | 238.82 | 109,706 | +3.22(+1.37%) |
Jun 18, 2021 | 236.72 | 239.46 | 233.40 | 235.60 | 196,044 | -4.82(-2.00%) |
Jun 17, 2021 | 241.89 | 241.94 | 231.41 | 240.42 | 173,262 | -3.41(-1.40%) |
Jun 16, 2021 | 250.38 | 252.93 | 241.68 | 243.83 | 106,656 | -8.51(-3.37%) |
Jun 15, 2021 | 250.82 | 254.85 | 244.85 | 252.34 | 141,578 | +1.98(+0.79%) |
Jun 14, 2021 | 257.99 | 260.22 | 248.46 | 250.36 | 129,955 | -8.51(-3.29%) |
Jun 11, 2021 | 262.14 | 263.28 | 255.86 | 258.87 | 144,683 | -0.81(-0.31%) |
Jun 10, 2021 | 265.17 | 265.19 | 257.50 | 259.68 | 125,368 | -2.66(-1.01%) |
Jun 09, 2021 | 268.25 | 270.44 | 261.80 | 262.33 | 164,286 | -4.77(-1.79%) |
Jun 08, 2021 | 274.01 | 275.57 | 264.43 | 267.11 | 212,721 | -6.64(-2.42%) |
Jun 07, 2021 | 279.72 | 281.82 | 272.04 | 273.74 | 162,199 | -5.77(-2.06%) |
Jun 04, 2021 | 287.22 | 287.24 | 275.43 | 279.51 | 144,455 | -3.69(-1.30%) |
Jun 03, 2021 | 285.75 | 286.40 | 280.61 | 283.20 | 91,340 | -4.57(-1.59%) |
Jun 02, 2021 | 294.48 | 294.49 | 285.45 | 287.77 | 152,723 | -6.71(-2.28%) |