Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 196.32 | 197.60 | 195.74 | 196.94 | 525,347 | +0.74(+0.38%) |
Aug 30, 2021 | 200.94 | 200.96 | 196.18 | 196.19 | 422,453 | -4.68(-2.33%) |
Aug 27, 2021 | 197.00 | 200.96 | 196.93 | 200.88 | 593,375 | +4.49(+2.29%) |
Aug 26, 2021 | 199.13 | 199.13 | 196.04 | 196.38 | 359,403 | -1.96(-0.99%) |
Aug 25, 2021 | 196.30 | 199.06 | 195.62 | 198.34 | 554,264 | +2.90(+1.48%) |
Aug 24, 2021 | 194.12 | 196.06 | 194.12 | 195.44 | 411,466 | +2.15(+1.11%) |
Aug 23, 2021 | 193.93 | 194.63 | 192.66 | 193.29 | 344,185 | +0.65(+0.34%) |
Aug 20, 2021 | 192.20 | 192.85 | 189.10 | 192.64 | 490,120 | +0.14(+0.07%) |
Aug 19, 2021 | 191.32 | 193.78 | 190.47 | 192.50 | 676,542 | -0.47(-0.24%) |
Aug 18, 2021 | 194.18 | 196.80 | 192.81 | 192.97 | 609,786 | -2.44(-1.25%) |
Aug 17, 2021 | 197.51 | 198.40 | 193.04 | 195.40 | 641,193 | -3.66(-1.84%) |
Aug 16, 2021 | 195.75 | 199.07 | 193.05 | 199.06 | 664,644 | +2.22(+1.13%) |
Aug 13, 2021 | 197.85 | 198.52 | 195.60 | 196.85 | 310,683 | -1.30(-0.65%) |
Aug 12, 2021 | 200.83 | 202.15 | 198.08 | 198.14 | 425,529 | -2.93(-1.46%) |
Aug 11, 2021 | 196.79 | 201.28 | 195.31 | 201.07 | 1,039,651 | +5.81(+2.98%) |
Aug 10, 2021 | 195.46 | 197.33 | 194.69 | 195.26 | 1,854,384 | -5.45(-2.72%) |
Aug 09, 2021 | 200.94 | 202.16 | 199.47 | 200.72 | 707,060 | -0.98(-0.49%) |
Aug 06, 2021 | 199.44 | 202.62 | 198.46 | 201.70 | 459,052 | +4.54(+2.30%) |
Aug 05, 2021 | 194.27 | 197.23 | 194.03 | 197.15 | 342,101 | +3.41(+1.76%) |
Aug 04, 2021 | 193.00 | 195.57 | 191.55 | 193.75 | 448,866 | -0.59(-0.30%) |
Aug 03, 2021 | 193.27 | 194.91 | 189.80 | 194.33 | 357,310 | +2.21(+1.15%) |
Aug 02, 2021 | 193.58 | 196.32 | 191.27 | 192.12 | 522,022 | -0.93(-0.48%) |
Jul 30, 2021 | 195.73 | 197.48 | 192.51 | 193.06 | 573,157 | -3.45(-1.76%) |
Jul 29, 2021 | 196.69 | 198.45 | 195.02 | 196.51 | 520,204 | +0.88(+0.45%) |
Jul 28, 2021 | 193.24 | 196.99 | 192.43 | 195.63 | 532,061 | +2.82(+1.46%) |
Jul 27, 2021 | 192.21 | 194.72 | 191.60 | 192.81 | 593,694 | -0.93(-0.48%) |
Jul 26, 2021 | 194.88 | 196.26 | 191.94 | 193.74 | 385,338 | -0.99(-0.51%) |
Jul 23, 2021 | 193.81 | 195.20 | 192.77 | 194.73 | 429,925 | +2.33(+1.21%) |
Jul 22, 2021 | 194.39 | 194.99 | 191.07 | 192.39 | 420,344 | -1.50(-0.78%) |
Jul 21, 2021 | 192.39 | 194.55 | 191.24 | 193.90 | 741,559 | +2.59(+1.35%) |
Jul 20, 2021 | 185.69 | 194.26 | 185.69 | 191.31 | 793,448 | +4.90(+2.63%) |
Jul 19, 2021 | 189.78 | 190.60 | 185.08 | 186.40 | 909,108 | -6.94(-3.59%) |
Jul 16, 2021 | 198.09 | 198.09 | 191.93 | 193.34 | 961,647 | -4.24(-2.15%) |
Jul 15, 2021 | 193.21 | 197.76 | 193.06 | 197.58 | 979,687 | +2.66(+1.36%) |
Jul 14, 2021 | 194.82 | 199.81 | 192.83 | 194.92 | 893,511 | +0.19(+0.10%) |
Jul 13, 2021 | 193.29 | 197.47 | 191.98 | 194.74 | 1,193,687 | -0.05(-0.03%) |
Jul 12, 2021 | 190.73 | 195.87 | 190.07 | 194.79 | 817,592 | +2.47(+1.29%) |
Jul 09, 2021 | 187.61 | 192.75 | 186.78 | 192.31 | 856,870 | +7.95(+4.31%) |
Jul 08, 2021 | 184.85 | 186.04 | 182.21 | 184.36 | 934,203 | -3.09(-1.65%) |
Jul 07, 2021 | 186.00 | 189.02 | 185.67 | 187.46 | 649,567 | +0.31(+0.16%) |
Jul 06, 2021 | 187.25 | 188.42 | 185.19 | 187.15 | 642,833 | -1.27(-0.67%) |
Jul 02, 2021 | 187.49 | 189.20 | 186.11 | 188.42 | 535,373 | +0.78(+0.42%) |
Jul 01, 2021 | 185.91 | 187.70 | 184.68 | 187.64 | 563,341 | +2.56(+1.38%) |
Jun 30, 2021 | 183.52 | 185.73 | 183.38 | 185.08 | 664,782 | +1.20(+0.65%) |
Jun 29, 2021 | 185.90 | 187.17 | 183.19 | 183.88 | 629,908 | -0.70(-0.38%) |
Jun 28, 2021 | 185.81 | 185.81 | 182.40 | 184.58 | 834,528 | -1.96(-1.05%) |
Jun 25, 2021 | 184.65 | 187.47 | 183.46 | 186.54 | 617,517 | +3.42(+1.87%) |
Jun 24, 2021 | 182.44 | 183.75 | 181.15 | 183.12 | 1,150,981 | +0.68(+0.37%) |
Jun 23, 2021 | 182.91 | 183.91 | 181.10 | 182.44 | 506,095 | +0.55(+0.30%) |
Jun 22, 2021 | 181.54 | 183.03 | 179.77 | 181.88 | 911,728 | +0.34(+0.19%) |
Jun 21, 2021 | 178.32 | 182.17 | 177.75 | 181.55 | 788,204 | +5.19(+2.94%) |
Jun 18, 2021 | 176.58 | 178.18 | 175.44 | 176.35 | 1,524,938 | -3.01(-1.68%) |
Jun 17, 2021 | 185.85 | 185.91 | 178.32 | 179.36 | 985,116 | -5.16(-2.80%) |
Jun 16, 2021 | 184.03 | 185.51 | 181.30 | 184.52 | 1,044,405 | -0.70(-0.38%) |
Jun 15, 2021 | 184.32 | 185.49 | 182.22 | 185.22 | 670,748 | +1.13(+0.61%) |
Jun 14, 2021 | 188.13 | 188.38 | 182.69 | 184.10 | 1,122,998 | -4.54(-2.41%) |
Jun 11, 2021 | 190.03 | 190.91 | 188.01 | 188.63 | 651,028 | -1.15(-0.60%) |
Jun 10, 2021 | 194.57 | 195.17 | 189.77 | 189.78 | 589,708 | -2.69(-1.40%) |
Jun 09, 2021 | 191.28 | 193.07 | 190.69 | 192.47 | 515,072 | -0.38(-0.19%) |
Jun 08, 2021 | 191.20 | 193.59 | 189.95 | 192.85 | 444,120 | +0.54(+0.28%) |
Jun 07, 2021 | 193.13 | 193.36 | 191.63 | 192.30 | 350,023 | -0.53(-0.28%) |
Jun 04, 2021 | 191.74 | 193.10 | 190.86 | 192.84 | 321,136 | +0.89(+0.46%) |
Jun 03, 2021 | 190.44 | 193.19 | 190.43 | 191.95 | 506,358 | +1.22(+0.64%) |
Jun 02, 2021 | 191.61 | 191.61 | 189.20 | 190.73 | 462,600 | +1.30(+0.68%) |