Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 202.90 | 203.06 | 198.63 | 200.10 | 187,637 | -2.18(-1.08%) |
Aug 30, 2021 | 201.84 | 204.21 | 200.50 | 202.28 | 143,140 | +2.05(+1.02%) |
Aug 27, 2021 | 194.67 | 201.87 | 194.67 | 200.23 | 140,230 | +5.22(+2.68%) |
Aug 26, 2021 | 197.12 | 197.59 | 194.67 | 195.01 | 109,347 | -1.62(-0.82%) |
Aug 25, 2021 | 196.79 | 198.25 | 195.75 | 196.63 | 125,640 | +0.58(+0.30%) |
Aug 24, 2021 | 191.05 | 196.81 | 191.05 | 196.05 | 113,190 | +4.41(+2.30%) |
Aug 23, 2021 | 191.51 | 193.67 | 191.51 | 191.64 | 139,290 | +0.47(+0.25%) |
Aug 20, 2021 | 187.55 | 192.79 | 187.55 | 191.17 | 119,590 | +3.32(+1.77%) |
Aug 19, 2021 | 185.46 | 189.37 | 185.46 | 187.85 | 135,805 | -0.13(-0.07%) |
Aug 18, 2021 | 189.75 | 190.72 | 186.69 | 187.98 | 213,256 | -0.77(-0.41%) |
Aug 17, 2021 | 195.25 | 196.58 | 187.25 | 188.75 | 240,501 | -8.55(-4.33%) |
Aug 16, 2021 | 199.18 | 200.00 | 195.07 | 197.30 | 260,290 | -2.35(-1.18%) |
Aug 13, 2021 | 198.06 | 199.81 | 195.91 | 199.65 | 273,810 | +1.81(+0.91%) |
Aug 12, 2021 | 197.20 | 198.49 | 196.46 | 197.84 | 184,049 | +0.74(+0.38%) |
Aug 11, 2021 | 193.79 | 197.16 | 193.70 | 197.10 | 174,074 | +3.00(+1.55%) |
Aug 10, 2021 | 190.55 | 195.41 | 190.20 | 194.10 | 204,713 | +3.07(+1.61%) |
Aug 09, 2021 | 191.57 | 194.14 | 189.60 | 191.03 | 202,197 | +0.05(+0.03%) |
Aug 06, 2021 | 189.91 | 191.73 | 187.01 | 190.98 | 327,633 | +2.25(+1.19%) |
Aug 05, 2021 | 186.52 | 190.48 | 185.05 | 188.73 | 463,366 | +4.00(+2.17%) |
Aug 04, 2021 | 171.95 | 185.13 | 170.59 | 184.73 | 541,462 | +13.13(+7.65%) |
Aug 03, 2021 | 170.07 | 173.13 | 168.80 | 171.60 | 326,717 | +1.99(+1.17%) |
Aug 02, 2021 | 174.81 | 176.51 | 169.46 | 169.61 | 181,475 | -5.17(-2.96%) |
Jul 30, 2021 | 173.81 | 177.76 | 173.77 | 174.78 | 175,383 | -0.83(-0.47%) |
Jul 29, 2021 | 173.66 | 177.31 | 173.41 | 175.61 | 172,452 | +2.88(+1.67%) |
Jul 28, 2021 | 174.27 | 174.84 | 171.63 | 172.73 | 143,089 | -1.20(-0.69%) |
Jul 27, 2021 | 173.18 | 174.19 | 171.00 | 173.93 | 104,225 | -0.20(-0.11%) |
Jul 26, 2021 | 177.43 | 178.99 | 173.94 | 174.13 | 165,524 | -3.81(-2.14%) |
Jul 23, 2021 | 174.87 | 178.29 | 174.01 | 177.94 | 148,571 | +3.49(+2.00%) |
Jul 22, 2021 | 176.28 | 176.83 | 174.03 | 174.45 | 144,732 | -1.14(-0.65%) |
Jul 21, 2021 | 172.84 | 175.78 | 172.84 | 175.59 | 166,956 | +2.89(+1.67%) |
Jul 20, 2021 | 167.41 | 173.73 | 166.52 | 172.70 | 259,741 | +6.37(+3.83%) |
Jul 19, 2021 | 164.13 | 168.54 | 162.07 | 166.33 | 217,837 | -0.72(-0.43%) |
Jul 16, 2021 | 167.53 | 168.97 | 165.84 | 167.05 | 267,912 | +0.94(+0.57%) |
Jul 15, 2021 | 164.90 | 167.75 | 163.83 | 166.11 | 250,657 | +0.12(+0.07%) |
Jul 14, 2021 | 171.51 | 172.05 | 165.82 | 165.99 | 321,551 | -5.31(-3.10%) |
Jul 13, 2021 | 174.80 | 175.77 | 171.28 | 171.30 | 192,231 | -5.26(-2.98%) |
Jul 12, 2021 | 176.79 | 177.55 | 173.87 | 176.56 | 339,488 | +1.52(+0.87%) |
Jul 09, 2021 | 174.18 | 177.35 | 174.18 | 175.04 | 329,783 | +2.32(+1.34%) |
Jul 08, 2021 | 169.43 | 175.04 | 168.82 | 172.72 | 399,840 | -0.06(-0.03%) |
Jul 07, 2021 | 172.51 | 174.97 | 171.18 | 172.78 | 242,871 | +1.39(+0.81%) |
Jul 06, 2021 | 170.53 | 171.99 | 168.30 | 171.39 | 342,991 | +1.12(+0.66%) |
Jul 02, 2021 | 174.06 | 175.00 | 169.59 | 170.27 | 457,052 | -2.95(-1.70%) |
Jul 01, 2021 | 170.21 | 174.33 | 169.35 | 173.22 | 271,223 | +3.96(+2.34%) |
Jun 30, 2021 | 170.83 | 172.34 | 166.57 | 169.26 | 538,028 | -1.73(-1.01%) |
Jun 29, 2021 | 168.18 | 171.74 | 167.76 | 170.99 | 542,030 | +2.94(+1.75%) |
Jun 28, 2021 | 168.86 | 170.63 | 167.42 | 168.05 | 380,247 | -0.01(-0.01%) |
Jun 25, 2021 | 168.37 | 169.69 | 164.74 | 168.06 | 5,533,044 | -0.31(-0.18%) |
Jun 24, 2021 | 174.35 | 174.35 | 168.16 | 168.37 | 550,986 | -4.67(-2.70%) |
Jun 23, 2021 | 173.04 | 174.34 | 171.41 | 173.04 | 514,956 | +0.81(+0.47%) |
Jun 22, 2021 | 170.74 | 172.40 | 167.86 | 172.23 | 413,357 | +1.82(+1.07%) |
Jun 21, 2021 | 167.48 | 170.48 | 166.22 | 170.41 | 441,786 | +5.01(+3.03%) |
Jun 18, 2021 | 159.11 | 165.94 | 159.11 | 165.40 | 683,137 | +3.16(+1.95%) |
Jun 17, 2021 | 160.86 | 163.47 | 156.35 | 162.24 | 681,824 | +0.97(+0.60%) |
Jun 16, 2021 | 162.24 | 163.35 | 157.73 | 161.27 | 454,111 | -1.55(-0.95%) |
Jun 15, 2021 | 165.30 | 166.83 | 161.45 | 162.82 | 569,626 | -1.55(-0.94%) |
Jun 14, 2021 | 161.80 | 164.37 | 160.72 | 164.37 | 234,430 | +2.71(+1.68%) |
Jun 11, 2021 | 161.65 | 162.31 | 160.13 | 161.66 | 248,856 | +0.74(+0.46%) |
Jun 10, 2021 | 164.67 | 164.67 | 160.82 | 160.92 | 250,723 | -2.33(-1.43%) |
Jun 09, 2021 | 166.70 | 167.24 | 162.25 | 163.25 | 421,006 | -3.28(-1.97%) |
Jun 08, 2021 | 165.30 | 167.51 | 163.66 | 166.53 | 228,314 | +2.02(+1.23%) |
Jun 07, 2021 | 161.26 | 165.30 | 161.01 | 164.51 | 358,134 | +2.66(+1.64%) |
Jun 04, 2021 | 165.97 | 165.97 | 161.10 | 161.85 | 324,379 | -3.94(-2.38%) |
Jun 03, 2021 | 168.77 | 168.77 | 165.38 | 165.79 | 403,039 | -3.85(-2.27%) |
Jun 02, 2021 | 172.96 | 172.96 | 166.05 | 169.64 | 1,031,372 | -2.48(-1.44%) |