Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 187.84 | 190.89 | 187.12 | 189.87 | 11,463 | +1.17(+0.62%) |
Aug 30, 2021 | 192.28 | 195.00 | 188.33 | 188.70 | 7,367 | -3.63(-1.89%) |
Aug 27, 2021 | 187.06 | 193.25 | 187.06 | 192.33 | 13,678 | +6.82(+3.68%) |
Aug 26, 2021 | 189.37 | 191.97 | 183.54 | 185.51 | 16,984 | -4.76(-2.50%) |
Aug 25, 2021 | 185.51 | 194.21 | 185.51 | 190.27 | 11,433 | +3.22(+1.72%) |
Aug 24, 2021 | 196.21 | 196.21 | 185.76 | 187.05 | 13,110 | -8.68(-4.43%) |
Aug 23, 2021 | 194.00 | 199.10 | 193.22 | 195.73 | 30,451 | +3.91(+2.04%) |
Aug 20, 2021 | 186.53 | 196.57 | 186.52 | 191.82 | 33,925 | +3.32(+1.76%) |
Aug 19, 2021 | 181.71 | 188.50 | 180.70 | 188.50 | 26,568 | +6.24(+3.42%) |
Aug 18, 2021 | 183.12 | 185.79 | 180.68 | 182.26 | 19,856 | -1.93(-1.05%) |
Aug 17, 2021 | 180.00 | 186.00 | 179.96 | 184.19 | 21,426 | +2.27(+1.25%) |
Aug 16, 2021 | 174.20 | 182.28 | 174.15 | 181.92 | 10,373 | +2.06(+1.15%) |
Aug 13, 2021 | 182.12 | 182.46 | 178.85 | 179.86 | 7,074 | -1.72(-0.95%) |
Aug 12, 2021 | 185.20 | 185.20 | 181.00 | 181.58 | 7,820 | -2.02(-1.10%) |
Aug 11, 2021 | 182.49 | 184.81 | 181.53 | 183.60 | 10,914 | +0.80(+0.44%) |
Aug 10, 2021 | 183.04 | 185.60 | 182.60 | 182.80 | 10,291 | +0.59(+0.32%) |
Aug 09, 2021 | 181.61 | 185.95 | 181.61 | 182.21 | 11,081 | -2.79(-1.51%) |
Aug 06, 2021 | 183.50 | 185.28 | 181.57 | 185.00 | 8,812 | +2.95(+1.62%) |
Aug 05, 2021 | 189.69 | 189.69 | 180.72 | 182.05 | 21,602 | -6.33(-3.36%) |
Aug 04, 2021 | 192.00 | 194.94 | 186.14 | 188.38 | 25,803 | -6.16(-3.17%) |
Aug 03, 2021 | 190.40 | 195.78 | 190.40 | 194.54 | 22,499 | +3.87(+2.03%) |
Aug 02, 2021 | 188.68 | 192.15 | 187.44 | 190.67 | 19,920 | +1.10(+0.58%) |
Jul 30, 2021 | 188.43 | 192.51 | 188.43 | 189.57 | 14,406 | +1.45(+0.77%) |
Jul 29, 2021 | 188.94 | 189.36 | 187.69 | 188.12 | 11,094 | +1.16(+0.62%) |
Jul 28, 2021 | 190.37 | 194.85 | 183.81 | 186.96 | 16,239 | -1.73(-0.92%) |
Jul 27, 2021 | 189.79 | 190.00 | 185.35 | 188.69 | 32,179 | -2.00(-1.05%) |
Jul 26, 2021 | 182.47 | 192.56 | 181.05 | 190.69 | 35,135 | +9.80(+5.42%) |
Jul 23, 2021 | 184.50 | 190.47 | 174.31 | 180.89 | 112,059 | -3.01(-1.64%) |
Jul 22, 2021 | 182.00 | 184.50 | 178.49 | 183.90 | 70,931 | +2.82(+1.56%) |
Jul 21, 2021 | 168.91 | 181.18 | 168.91 | 181.08 | 61,440 | +12.53(+7.43%) |
Jul 20, 2021 | 165.96 | 174.25 | 165.96 | 168.55 | 33,270 | +4.07(+2.47%) |
Jul 19, 2021 | 160.21 | 166.69 | 160.14 | 164.48 | 20,127 | +0.18(+0.11%) |
Jul 16, 2021 | 167.77 | 167.77 | 164.30 | 164.30 | 26,695 | -2.13(-1.28%) |
Jul 15, 2021 | 160.75 | 168.40 | 160.75 | 166.43 | 23,102 | +5.84(+3.64%) |
Jul 14, 2021 | 163.93 | 165.23 | 160.59 | 160.59 | 26,626 | -2.62(-1.61%) |
Jul 13, 2021 | 167.05 | 167.05 | 162.23 | 163.21 | 15,252 | -4.03(-2.41%) |
Jul 12, 2021 | 164.02 | 169.10 | 164.02 | 167.24 | 12,577 | +1.41(+0.85%) |
Jul 09, 2021 | 162.74 | 167.60 | 162.57 | 165.83 | 17,216 | +5.44(+3.39%) |
Jul 08, 2021 | 156.94 | 161.03 | 156.94 | 160.39 | 18,687 | -0.98(-0.61%) |
Jul 07, 2021 | 160.70 | 162.36 | 156.92 | 161.37 | 16,605 | +1.17(+0.73%) |
Jul 06, 2021 | 163.19 | 163.19 | 157.07 | 160.20 | 16,452 | -1.61(-0.99%) |
Jul 02, 2021 | 164.89 | 164.89 | 161.21 | 161.81 | 14,482 | -1.46(-0.89%) |
Jul 01, 2021 | 161.18 | 165.69 | 158.67 | 163.27 | 26,618 | +3.03(+1.89%) |
Jun 30, 2021 | 161.91 | 163.30 | 159.52 | 160.24 | 24,854 | -1.26(-0.78%) |
Jun 29, 2021 | 164.00 | 164.90 | 160.11 | 161.50 | 29,619 | -3.39(-2.06%) |
Jun 28, 2021 | 164.08 | 168.60 | 163.53 | 164.89 | 31,377 | +0.43(+0.26%) |
Jun 25, 2021 | 171.60 | 175.00 | 163.27 | 164.46 | 102,211 | -8.84(-5.10%) |
Jun 24, 2021 | 171.00 | 173.74 | 167.13 | 173.30 | 14,065 | +2.13(+1.24%) |
Jun 23, 2021 | 165.53 | 172.15 | 165.06 | 171.17 | 25,227 | +3.87(+2.31%) |
Jun 22, 2021 | 165.04 | 167.30 | 164.63 | 167.30 | 14,484 | -0.59(-0.35%) |
Jun 21, 2021 | 164.22 | 169.11 | 163.31 | 167.89 | 21,955 | +5.23(+3.22%) |
Jun 18, 2021 | 163.36 | 164.13 | 159.21 | 162.66 | 36,354 | -3.45(-2.08%) |
Jun 17, 2021 | 165.47 | 168.14 | 162.64 | 166.11 | 26,881 | +0.93(+0.56%) |
Jun 16, 2021 | 163.00 | 165.18 | 160.57 | 165.18 | 26,632 | +2.46(+1.51%) |
Jun 15, 2021 | 160.15 | 166.07 | 159.43 | 162.72 | 23,756 | +3.63(+2.28%) |
Jun 14, 2021 | 162.75 | 165.62 | 158.29 | 159.09 | 20,934 | -3.01(-1.86%) |
Jun 11, 2021 | 158.66 | 163.38 | 158.52 | 162.10 | 19,456 | +5.07(+3.23%) |
Jun 10, 2021 | 159.77 | 160.00 | 156.76 | 157.03 | 23,266 | -1.12(-0.71%) |
Jun 09, 2021 | 156.18 | 159.36 | 155.40 | 158.15 | 22,217 | +1.95(+1.25%) |
Jun 08, 2021 | 154.30 | 156.91 | 152.90 | 156.20 | 30,820 | +1.40(+0.90%) |
Jun 07, 2021 | 154.10 | 155.44 | 153.24 | 154.80 | 22,065 | +2.40(+1.57%) |
Jun 04, 2021 | 155.55 | 155.55 | 150.54 | 152.40 | 38,654 | -1.35(-0.88%) |
Jun 03, 2021 | 160.63 | 163.94 | 152.37 | 153.75 | 46,038 | -8.98(-5.52%) |
Jun 02, 2021 | 165.06 | 165.93 | 158.92 | 162.73 | 34,373 | -0.47(-0.29%) |