Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 186.08 | 187.18 | 183.50 | 186.24 | 140,652 | +0.62(+0.33%) |
Aug 30, 2021 | 191.48 | 191.48 | 185.35 | 185.62 | 101,355 | -5.24(-2.75%) |
Aug 27, 2021 | 185.00 | 192.00 | 185.00 | 190.86 | 124,126 | +5.48(+2.96%) |
Aug 26, 2021 | 190.00 | 190.00 | 185.15 | 185.38 | 99,246 | -5.15(-2.70%) |
Aug 25, 2021 | 191.06 | 193.89 | 190.19 | 190.53 | 60,538 | -0.31(-0.16%) |
Aug 24, 2021 | 189.98 | 192.86 | 189.62 | 190.84 | 132,083 | +1.72(+0.91%) |
Aug 23, 2021 | 187.37 | 189.59 | 184.19 | 189.12 | 72,098 | +3.37(+1.81%) |
Aug 20, 2021 | 186.38 | 186.40 | 182.46 | 185.75 | 114,581 | -0.37(-0.20%) |
Aug 19, 2021 | 187.57 | 188.96 | 183.52 | 186.12 | 101,435 | -3.77(-1.99%) |
Aug 18, 2021 | 191.33 | 194.81 | 189.44 | 189.89 | 107,972 | -1.15(-0.60%) |
Aug 17, 2021 | 198.53 | 198.56 | 188.90 | 191.04 | 153,469 | -10.49(-5.21%) |
Aug 16, 2021 | 193.58 | 202.95 | 189.89 | 201.53 | 174,157 | +6.42(+3.29%) |
Aug 13, 2021 | 197.85 | 198.65 | 193.40 | 195.11 | 101,767 | -3.88(-1.95%) |
Aug 12, 2021 | 198.59 | 200.17 | 194.48 | 198.99 | 109,973 | -0.41(-0.21%) |
Aug 11, 2021 | 197.01 | 199.80 | 195.84 | 199.40 | 102,103 | +2.58(+1.31%) |
Aug 10, 2021 | 194.30 | 199.17 | 191.94 | 196.82 | 151,775 | +3.51(+1.82%) |
Aug 09, 2021 | 193.00 | 195.79 | 188.37 | 193.31 | 142,768 | -1.65(-0.85%) |
Aug 06, 2021 | 200.02 | 201.22 | 193.00 | 194.96 | 175,712 | -0.10(-0.05%) |
Aug 05, 2021 | 195.83 | 198.54 | 192.97 | 195.06 | 123,287 | +1.85(+0.96%) |
Aug 04, 2021 | 195.51 | 198.99 | 191.22 | 193.21 | 154,084 | -5.01(-2.53%) |
Aug 03, 2021 | 205.02 | 205.02 | 197.75 | 198.22 | 305,579 | -6.08(-2.98%) |
Aug 02, 2021 | 206.00 | 211.46 | 203.79 | 204.30 | 326,264 | -1.16(-0.56%) |
Jul 30, 2021 | 203.52 | 206.76 | 202.75 | 205.46 | 125,770 | +2.84(+1.40%) |
Jul 29, 2021 | 196.50 | 203.78 | 195.80 | 202.62 | 124,149 | +8.01(+4.12%) |
Jul 28, 2021 | 200.00 | 201.12 | 192.56 | 194.61 | 139,119 | -2.31(-1.17%) |
Jul 27, 2021 | 200.00 | 202.45 | 190.86 | 196.92 | 198,361 | -0.06(-0.03%) |
Jul 26, 2021 | 195.19 | 197.34 | 194.02 | 196.98 | 125,875 | +0.47(+0.24%) |
Jul 23, 2021 | 195.53 | 197.00 | 192.54 | 196.51 | 79,609 | +1.29(+0.66%) |
Jul 22, 2021 | 197.17 | 198.23 | 194.45 | 195.22 | 78,987 | -1.89(-0.96%) |
Jul 21, 2021 | 195.95 | 200.91 | 195.27 | 197.11 | 162,237 | +4.46(+2.32%) |
Jul 20, 2021 | 185.48 | 194.90 | 185.48 | 192.65 | 260,521 | +7.83(+4.24%) |
Jul 19, 2021 | 180.95 | 187.85 | 178.50 | 184.82 | 176,025 | +0.65(+0.35%) |
Jul 16, 2021 | 189.43 | 189.43 | 183.34 | 184.17 | 171,739 | -2.71(-1.45%) |
Jul 15, 2021 | 188.59 | 192.33 | 186.18 | 186.88 | 141,704 | -1.92(-1.02%) |
Jul 14, 2021 | 190.88 | 194.98 | 188.58 | 188.80 | 197,790 | -0.42(-0.22%) |
Jul 13, 2021 | 187.22 | 192.34 | 185.60 | 189.22 | 249,712 | +1.69(+0.90%) |
Jul 12, 2021 | 182.46 | 187.62 | 181.21 | 187.53 | 180,910 | +5.40(+2.96%) |
Jul 09, 2021 | 180.08 | 185.21 | 178.50 | 182.13 | 123,976 | +4.68(+2.64%) |
Jul 08, 2021 | 171.22 | 181.13 | 169.94 | 177.45 | 214,525 | +0.93(+0.53%) |
Jul 07, 2021 | 172.80 | 177.25 | 171.30 | 176.52 | 238,249 | +2.17(+1.24%) |
Jul 06, 2021 | 175.73 | 175.94 | 171.75 | 174.35 | 210,337 | -3.24(-1.82%) |
Jul 02, 2021 | 176.01 | 179.28 | 175.33 | 177.59 | 145,979 | +1.58(+0.90%) |
Jul 01, 2021 | 173.51 | 177.49 | 173.21 | 176.01 | 260,220 | +4.64(+2.71%) |
Jun 30, 2021 | 163.06 | 172.04 | 162.38 | 171.37 | 316,398 | +8.24(+5.05%) |
Jun 29, 2021 | 164.46 | 165.37 | 160.92 | 163.13 | 137,568 | -3.01(-1.81%) |
Jun 28, 2021 | 168.61 | 169.19 | 164.73 | 166.14 | 233,283 | -2.87(-1.70%) |
Jun 25, 2021 | 162.05 | 169.59 | 162.05 | 169.01 | 857,495 | +8.00(+4.97%) |
Jun 24, 2021 | 163.93 | 164.11 | 159.45 | 161.01 | 155,929 | -1.04(-0.64%) |
Jun 23, 2021 | 160.74 | 164.66 | 159.57 | 162.05 | 129,255 | +0.20(+0.12%) |
Jun 22, 2021 | 161.31 | 161.88 | 157.79 | 161.85 | 227,275 | +0.54(+0.33%) |
Jun 21, 2021 | 159.13 | 163.57 | 158.64 | 161.31 | 224,516 | +3.04(+1.92%) |
Jun 18, 2021 | 166.07 | 167.06 | 157.80 | 158.27 | 280,677 | -11.62(-6.84%) |
Jun 17, 2021 | 172.45 | 173.79 | 168.70 | 169.89 | 523,051 | -3.61(-2.08%) |
Jun 16, 2021 | 171.87 | 174.31 | 168.69 | 173.50 | 145,890 | -0.02(-0.01%) |
Jun 15, 2021 | 171.32 | 174.55 | 168.46 | 173.52 | 282,628 | +2.02(+1.18%) |
Jun 14, 2021 | 177.00 | 177.52 | 169.81 | 171.50 | 252,102 | -5.64(-3.18%) |
Jun 11, 2021 | 176.27 | 178.57 | 175.69 | 177.14 | 186,664 | +1.88(+1.07%) |
Jun 10, 2021 | 181.17 | 181.66 | 175.26 | 175.26 | 161,721 | -4.52(-2.51%) |
Jun 09, 2021 | 182.98 | 183.13 | 179.36 | 179.78 | 110,119 | -3.29(-1.80%) |
Jun 08, 2021 | 181.36 | 185.04 | 180.86 | 183.07 | 126,234 | +1.25(+0.69%) |
Jun 07, 2021 | 184.00 | 185.25 | 180.14 | 181.82 | 105,739 | -2.27(-1.23%) |
Jun 04, 2021 | 190.33 | 190.53 | 183.62 | 184.09 | 136,678 | -5.93(-3.12%) |
Jun 03, 2021 | 192.67 | 192.80 | 188.20 | 190.02 | 172,648 | -3.01(-1.56%) |
Jun 02, 2021 | 205.81 | 205.81 | 192.50 | 193.03 | 136,668 | -11.87(-5.79%) |