Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 198.42 | 198.42 | 195.77 | 197.63 | 2,366,256 | -0.03(-0.01%) |
Aug 30, 2021 | 197.68 | 199.32 | 197.58 | 197.66 | 942,788 | +0.10(+0.05%) |
Aug 27, 2021 | 196.28 | 198.17 | 195.88 | 197.55 | 1,449,084 | +1.78(+0.91%) |
Aug 26, 2021 | 196.43 | 197.01 | 194.94 | 195.77 | 1,276,772 | -1.05(-0.53%) |
Aug 25, 2021 | 197.40 | 197.75 | 195.59 | 196.82 | 1,272,208 | +0.00(+0.00%) |
Aug 24, 2021 | 199.28 | 200.08 | 196.67 | 196.82 | 1,759,132 | -3.35(-1.67%) |
Aug 23, 2021 | 200.62 | 201.02 | 198.90 | 200.17 | 1,204,937 | +0.14(+0.07%) |
Aug 20, 2021 | 200.24 | 200.43 | 198.43 | 200.03 | 1,880,385 | +0.44(+0.22%) |
Aug 19, 2021 | 196.42 | 200.20 | 196.17 | 199.59 | 1,673,824 | +2.50(+1.27%) |
Aug 18, 2021 | 202.29 | 202.29 | 196.89 | 197.09 | 3,237,833 | -5.98(-2.95%) |
Aug 17, 2021 | 203.62 | 204.58 | 202.08 | 203.07 | 1,320,943 | -1.66(-0.81%) |
Aug 16, 2021 | 202.25 | 204.84 | 202.25 | 204.74 | 1,304,835 | +1.31(+0.65%) |
Aug 13, 2021 | 203.42 | 204.22 | 202.99 | 203.42 | 1,061,476 | +0.25(+0.13%) |
Aug 12, 2021 | 204.85 | 204.86 | 202.88 | 203.17 | 1,533,040 | -1.28(-0.62%) |
Aug 11, 2021 | 203.09 | 205.19 | 203.09 | 204.44 | 1,992,396 | -0.44(-0.22%) |
Aug 10, 2021 | 202.37 | 205.29 | 201.78 | 204.89 | 2,723,349 | +2.86(+1.41%) |
Aug 09, 2021 | 201.78 | 202.28 | 200.69 | 202.03 | 1,398,290 | +0.66(+0.33%) |
Aug 06, 2021 | 201.77 | 202.26 | 200.93 | 201.37 | 1,420,449 | -0.26(-0.13%) |
Aug 05, 2021 | 201.47 | 201.91 | 200.51 | 201.64 | 1,069,313 | +1.21(+0.60%) |
Aug 04, 2021 | 201.41 | 201.99 | 200.35 | 200.43 | 1,728,964 | -1.36(-0.67%) |
Aug 03, 2021 | 198.16 | 202.05 | 197.32 | 201.79 | 1,493,789 | +3.77(+1.90%) |
Aug 02, 2021 | 199.05 | 199.73 | 197.81 | 198.01 | 1,543,230 | -0.17(-0.09%) |
Jul 30, 2021 | 197.03 | 198.83 | 197.03 | 198.19 | 1,622,373 | +0.76(+0.38%) |
Jul 29, 2021 | 196.64 | 198.41 | 195.77 | 197.43 | 1,308,341 | +1.84(+0.94%) |
Jul 28, 2021 | 195.95 | 196.17 | 192.12 | 195.59 | 2,184,811 | -0.95(-0.49%) |
Jul 27, 2021 | 195.14 | 197.20 | 194.47 | 196.54 | 2,194,825 | +1.52(+0.78%) |
Jul 26, 2021 | 194.51 | 195.21 | 193.19 | 195.02 | 1,183,410 | +0.19(+0.10%) |
Jul 23, 2021 | 193.14 | 195.26 | 192.36 | 194.83 | 1,169,132 | +2.64(+1.37%) |
Jul 22, 2021 | 193.39 | 193.92 | 191.65 | 192.19 | 1,137,822 | -1.12(-0.58%) |
Jul 21, 2021 | 192.05 | 193.43 | 191.66 | 193.31 | 1,509,296 | +1.26(+0.65%) |
Jul 20, 2021 | 191.71 | 194.53 | 191.12 | 192.05 | 2,218,293 | +1.38(+0.72%) |
Jul 19, 2021 | 193.19 | 194.16 | 189.56 | 190.67 | 1,947,982 | -3.71(-1.91%) |
Jul 16, 2021 | 195.79 | 197.19 | 194.13 | 194.38 | 1,747,497 | -1.35(-0.69%) |
Jul 15, 2021 | 193.14 | 196.03 | 192.86 | 195.73 | 1,605,924 | +2.39(+1.24%) |
Jul 14, 2021 | 193.61 | 194.20 | 192.79 | 193.34 | 1,648,974 | +0.56(+0.29%) |
Jul 13, 2021 | 192.77 | 193.65 | 192.21 | 192.78 | 1,084,309 | +0.15(+0.08%) |
Jul 12, 2021 | 190.88 | 192.81 | 189.94 | 192.63 | 1,401,737 | +0.03(+0.01%) |
Jul 09, 2021 | 190.97 | 192.83 | 190.81 | 192.60 | 1,847,704 | +1.76(+0.92%) |
Jul 08, 2021 | 190.91 | 191.90 | 189.79 | 190.84 | 1,335,685 | -1.40(-0.73%) |
Jul 07, 2021 | 190.44 | 192.44 | 189.91 | 192.24 | 1,154,645 | +2.11(+1.11%) |
Jul 06, 2021 | 191.27 | 191.44 | 188.44 | 190.13 | 1,092,063 | -0.35(-0.18%) |
Jul 02, 2021 | 190.88 | 190.91 | 189.14 | 190.48 | 1,070,549 | +1.58(+0.84%) |
Jul 01, 2021 | 187.78 | 189.06 | 187.58 | 188.90 | 1,195,612 | +1.12(+0.60%) |
Jun 30, 2021 | 186.79 | 188.31 | 186.61 | 187.78 | 1,515,947 | +0.95(+0.51%) |
Jun 29, 2021 | 186.21 | 187.75 | 185.46 | 186.83 | 964,843 | +0.94(+0.50%) |
Jun 28, 2021 | 186.77 | 187.38 | 185.01 | 185.90 | 1,353,301 | -0.69(-0.37%) |
Jun 25, 2021 | 185.27 | 187.25 | 184.84 | 186.59 | 1,902,787 | +1.21(+0.65%) |
Jun 24, 2021 | 185.39 | 185.96 | 184.55 | 185.38 | 1,116,363 | +0.80(+0.44%) |
Jun 23, 2021 | 185.52 | 185.52 | 184.13 | 184.57 | 923,910 | -1.47(-0.79%) |
Jun 22, 2021 | 185.13 | 186.20 | 184.41 | 186.05 | 1,036,202 | +0.30(+0.16%) |
Jun 21, 2021 | 183.20 | 186.17 | 183.08 | 185.74 | 1,241,979 | +3.38(+1.85%) |
Jun 18, 2021 | 184.56 | 185.47 | 181.69 | 182.37 | 3,095,565 | -4.35(-2.33%) |
Jun 17, 2021 | 186.15 | 187.73 | 185.78 | 186.72 | 1,483,314 | +0.26(+0.14%) |
Jun 16, 2021 | 187.65 | 188.66 | 185.31 | 186.46 | 1,973,058 | -1.70(-0.90%) |
Jun 15, 2021 | 188.30 | 188.71 | 187.07 | 188.16 | 1,089,644 | -0.13(-0.07%) |
Jun 14, 2021 | 187.73 | 188.73 | 186.43 | 188.30 | 1,519,005 | -0.45(-0.24%) |
Jun 11, 2021 | 189.39 | 189.42 | 188.13 | 188.75 | 1,438,575 | -0.39(-0.21%) |
Jun 10, 2021 | 187.36 | 189.19 | 186.51 | 189.14 | 1,496,754 | +2.65(+1.42%) |
Jun 09, 2021 | 188.15 | 188.67 | 186.40 | 186.49 | 1,724,249 | -0.65(-0.35%) |
Jun 08, 2021 | 185.49 | 187.43 | 184.92 | 187.14 | 1,167,869 | +2.03(+1.10%) |
Jun 07, 2021 | 186.35 | 186.52 | 184.54 | 185.11 | 1,350,420 | -0.94(-0.51%) |
Jun 04, 2021 | 187.03 | 187.03 | 185.46 | 186.05 | 1,437,942 | +0.69(+0.37%) |
Jun 03, 2021 | 184.83 | 185.96 | 183.69 | 185.36 | 1,540,741 | -1.37(-0.73%) |
Jun 02, 2021 | 185.27 | 187.75 | 185.02 | 186.73 | 1,362,565 | +1.63(+0.88%) |