Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 165.48 | 166.76 | 163.94 | 164.78 | 24,946,540 | +4.64(+2.90%) |
Aug 30, 2021 | 158.04 | 161.12 | 156.13 | 160.14 | 24,074,886 | +2.78(+1.77%) |
Aug 27, 2021 | 157.87 | 159.62 | 156.46 | 157.35 | 32,144,560 | -5.69(-3.49%) |
Aug 26, 2021 | 165.24 | 166.22 | 162.63 | 163.05 | 19,052,824 | -3.81(-2.28%) |
Aug 25, 2021 | 166.46 | 166.46 | 163.88 | 166.86 | 26,391,684 | -2.57(-1.51%) |
Aug 24, 2021 | 166.80 | 171.84 | 165.94 | 169.42 | 63,688,064 | +10.50(+6.61%) |
Aug 23, 2021 | 157.17 | 159.33 | 150.87 | 158.92 | 89,826,528 | +3.06(+1.96%) |
Aug 20, 2021 | 161.94 | 164.72 | 153.44 | 155.87 | 76,970,328 | -2.55(-1.61%) |
Aug 19, 2021 | 164.49 | 165.05 | 157.39 | 158.42 | 67,521,296 | -11.64(-6.85%) |
Aug 18, 2021 | 171.79 | 173.03 | 169.83 | 170.06 | 34,768,764 | -1.36(-0.79%) |
Aug 17, 2021 | 173.59 | 175.53 | 170.85 | 171.43 | 41,081,340 | -8.86(-4.91%) |
Aug 16, 2021 | 182.55 | 183.79 | 179.10 | 180.29 | 21,319,752 | -5.83(-3.13%) |
Aug 13, 2021 | 186.11 | 186.75 | 184.23 | 186.12 | 15,588,702 | -3.00(-1.59%) |
Aug 12, 2021 | 188.63 | 190.42 | 187.17 | 189.12 | 13,053,203 | -3.16(-1.64%) |
Aug 11, 2021 | 193.99 | 194.31 | 192.15 | 192.28 | 9,100,940 | -0.86(-0.44%) |
Aug 10, 2021 | 194.65 | 195.82 | 192.49 | 193.13 | 10,111,740 | +0.47(+0.25%) |
Aug 09, 2021 | 192.00 | 192.91 | 190.26 | 192.66 | 14,851,824 | -1.12(-0.58%) |
Aug 06, 2021 | 196.61 | 196.67 | 193.08 | 193.78 | 12,131,552 | -2.85(-1.45%) |
Aug 05, 2021 | 196.63 | 197.63 | 195.02 | 196.64 | 10,009,223 | -1.41(-0.71%) |
Aug 04, 2021 | 194.87 | 200.58 | 194.30 | 198.05 | 22,632,082 | +3.29(+1.69%) |
Aug 03, 2021 | 192.42 | 194.82 | 189.45 | 194.76 | 20,367,976 | -2.67(-1.35%) |
Aug 02, 2021 | 193.67 | 199.39 | 193.65 | 197.44 | 18,113,606 | +4.84(+2.51%) |
Jul 30, 2021 | 188.05 | 193.44 | 187.96 | 192.60 | 17,482,604 | -2.32(-1.19%) |
Jul 29, 2021 | 198.38 | 198.47 | 192.32 | 194.92 | 23,652,426 | +1.51(+0.78%) |
Jul 28, 2021 | 187.71 | 195.37 | 187.24 | 193.41 | 34,981,440 | +9.81(+5.34%) |
Jul 27, 2021 | 181.16 | 184.42 | 177.29 | 183.60 | 60,039,112 | -5.61(-2.97%) |
Jul 26, 2021 | 195.74 | 195.94 | 188.35 | 189.22 | 56,483,604 | -14.57(-7.15%) |
Jul 23, 2021 | 203.55 | 204.15 | 200.86 | 203.79 | 25,883,330 | -7.41(-3.51%) |
Jul 22, 2021 | 209.82 | 213.52 | 209.78 | 211.20 | 10,701,326 | +2.92(+1.40%) |
Jul 21, 2021 | 206.38 | 209.04 | 205.66 | 208.28 | 7,760,163 | +0.48(+0.23%) |
Jul 20, 2021 | 206.23 | 208.69 | 204.72 | 207.80 | 10,114,602 | +1.66(+0.80%) |
Jul 19, 2021 | 203.55 | 206.31 | 200.54 | 206.14 | 16,073,746 | -3.15(-1.50%) |
Jul 16, 2021 | 212.00 | 212.35 | 208.66 | 209.29 | 11,300,171 | -2.62(-1.24%) |
Jul 15, 2021 | 212.26 | 213.73 | 210.33 | 211.91 | 14,466,919 | +3.22(+1.54%) |
Jul 14, 2021 | 212.64 | 213.48 | 208.23 | 208.69 | 19,741,186 | +1.96(+0.95%) |
Jul 13, 2021 | 206.46 | 209.99 | 205.43 | 206.73 | 17,608,278 | +3.98(+1.96%) |
Jul 12, 2021 | 201.19 | 203.72 | 200.33 | 202.75 | 11,404,350 | -0.45(-0.22%) |
Jul 09, 2021 | 199.37 | 204.52 | 198.83 | 203.21 | 17,144,708 | +6.01(+3.05%) |
Jul 08, 2021 | 199.03 | 199.60 | 195.63 | 197.20 | 34,475,200 | -8.04(-3.92%) |
Jul 07, 2021 | 208.80 | 209.24 | 205.06 | 205.24 | 18,574,898 | -3.55(-1.70%) |
Jul 06, 2021 | 212.46 | 212.54 | 206.60 | 208.79 | 24,029,084 | -6.07(-2.82%) |
Jul 02, 2021 | 216.25 | 216.59 | 213.59 | 214.86 | 13,172,799 | -4.06(-1.86%) |
Jul 01, 2021 | 225.04 | 225.81 | 218.61 | 218.93 | 13,500,266 | -4.84(-2.17%) |
Jun 30, 2021 | 223.98 | 224.96 | 222.69 | 223.77 | 9,468,087 | -2.62(-1.16%) |
Jun 29, 2021 | 223.69 | 226.59 | 222.61 | 226.40 | 10,403,492 | +0.84(+0.37%) |
Jun 28, 2021 | 226.46 | 227.83 | 223.71 | 225.56 | 13,749,771 | +0.09(+0.04%) |
Jun 25, 2021 | 218.77 | 227.20 | 218.17 | 225.47 | 27,757,976 | +9.99(+4.63%) |
Jun 24, 2021 | 214.11 | 216.67 | 212.70 | 215.48 | 13,664,028 | +3.47(+1.64%) |
Jun 23, 2021 | 211.35 | 213.46 | 210.30 | 212.01 | 13,962,134 | +3.49(+1.68%) |
Jun 22, 2021 | 207.63 | 208.85 | 207.08 | 208.52 | 11,252,231 | +0.26(+0.12%) |
Jun 21, 2021 | 207.76 | 208.97 | 206.22 | 208.26 | 9,393,882 | -1.22(-0.58%) |
Jun 18, 2021 | 209.15 | 211.00 | 207.80 | 209.48 | 14,529,957 | +0.69(+0.33%) |
Jun 17, 2021 | 207.12 | 209.67 | 206.99 | 208.79 | 11,381,695 | +2.25(+1.09%) |
Jun 16, 2021 | 206.97 | 208.81 | 205.46 | 206.54 | 11,073,607 | -0.73(-0.35%) |
Jun 15, 2021 | 211.33 | 211.65 | 206.86 | 207.27 | 12,352,250 | -3.83(-1.81%) |
Jun 14, 2021 | 209.44 | 212.31 | 209.43 | 211.10 | 10,900,874 | +2.27(+1.09%) |
Jun 11, 2021 | 210.62 | 210.63 | 208.20 | 208.83 | 12,462,988 | -1.41(-0.67%) |
Jun 10, 2021 | 210.67 | 211.95 | 209.40 | 210.24 | 10,873,121 | -0.25(-0.12%) |
Jun 09, 2021 | 212.35 | 213.70 | 210.48 | 210.49 | 10,361,362 | -2.47(-1.16%) |
Jun 08, 2021 | 214.41 | 215.34 | 211.89 | 212.96 | 9,568,012 | -1.07(-0.50%) |
Jun 07, 2021 | 215.11 | 215.50 | 212.83 | 214.02 | 10,053,451 | -2.09(-0.97%) |
Jun 04, 2021 | 215.38 | 216.17 | 214.31 | 216.12 | 9,120,081 | +1.95(+0.91%) |
Jun 03, 2021 | 215.11 | 215.80 | 213.44 | 214.16 | 12,615,323 | -2.52(-1.16%) |
Jun 02, 2021 | 216.52 | 217.02 | 214.62 | 216.68 | 13,298,489 | +0.11(+0.05%) |