Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 181.39 | 184.78 | 181.14 | 184.05 | 380,818 | +2.60(+1.43%) |
Aug 30, 2021 | 183.28 | 183.60 | 181.14 | 181.45 | 376,237 | -2.34(-1.27%) |
Aug 27, 2021 | 180.01 | 183.92 | 179.59 | 183.79 | 265,047 | +4.19(+2.33%) |
Aug 26, 2021 | 178.49 | 181.00 | 178.26 | 179.60 | 277,730 | -0.03(-0.02%) |
Aug 25, 2021 | 182.65 | 182.65 | 178.58 | 179.63 | 252,969 | -3.21(-1.76%) |
Aug 24, 2021 | 185.31 | 185.33 | 182.50 | 182.84 | 178,937 | -2.35(-1.27%) |
Aug 23, 2021 | 183.41 | 185.19 | 180.53 | 185.19 | 550,062 | +4.01(+2.21%) |
Aug 20, 2021 | 182.90 | 183.75 | 180.20 | 181.18 | 323,654 | -2.00(-1.09%) |
Aug 19, 2021 | 185.73 | 185.77 | 180.98 | 183.18 | 374,207 | -2.51(-1.35%) |
Aug 18, 2021 | 192.71 | 192.71 | 184.44 | 185.69 | 492,419 | -6.54(-3.40%) |
Aug 17, 2021 | 192.49 | 194.64 | 191.64 | 192.23 | 217,994 | -0.81(-0.42%) |
Aug 16, 2021 | 193.81 | 194.86 | 191.52 | 193.04 | 335,023 | -0.69(-0.36%) |
Aug 13, 2021 | 195.60 | 196.23 | 192.67 | 193.73 | 232,347 | -0.45(-0.23%) |
Aug 12, 2021 | 193.83 | 194.37 | 190.31 | 194.18 | 263,231 | +0.01(+0.01%) |
Aug 11, 2021 | 194.22 | 195.04 | 191.90 | 194.17 | 216,464 | +2.71(+1.42%) |
Aug 10, 2021 | 194.39 | 194.53 | 190.91 | 191.46 | 254,181 | -3.22(-1.65%) |
Aug 09, 2021 | 194.73 | 197.28 | 193.87 | 194.68 | 400,696 | -2.61(-1.32%) |
Aug 06, 2021 | 195.92 | 198.78 | 193.63 | 197.29 | 263,457 | -1.70(-0.85%) |
Aug 05, 2021 | 201.27 | 201.27 | 197.47 | 198.99 | 263,145 | -2.37(-1.18%) |
Aug 04, 2021 | 203.36 | 205.25 | 200.78 | 201.36 | 405,468 | -0.74(-0.37%) |
Aug 03, 2021 | 199.50 | 202.21 | 198.98 | 202.10 | 275,296 | +2.55(+1.28%) |
Jul 30, 2021 | 199.55 | 199.55 | 199.55 | 0 | +0.59(+0.30%) | |
Jul 29, 2021 | 193.15 | 199.38 | 193.03 | 198.96 | 404,259 | +7.27(+3.79%) |
Jul 28, 2021 | 188.01 | 191.87 | 187.56 | 191.69 | 213,554 | +2.67(+1.41%) |
Jul 27, 2021 | 190.09 | 190.09 | 188.09 | 189.02 | 243,494 | -0.19(-0.10%) |
Jul 26, 2021 | 184.90 | 191.49 | 183.52 | 189.21 | 520,944 | +4.36(+2.36%) |
Jul 23, 2021 | 187.98 | 189.00 | 183.64 | 184.85 | 454,718 | -3.19(-1.70%) |
Jul 22, 2021 | 187.96 | 189.66 | 186.63 | 188.04 | 267,957 | -0.32(-0.17%) |
Jul 21, 2021 | 187.87 | 188.71 | 186.98 | 188.36 | 174,779 | -0.51(-0.27%) |
Jul 20, 2021 | 189.32 | 190.56 | 187.70 | 188.87 | 291,758 | +0.62(+0.33%) |
Jul 19, 2021 | 189.95 | 192.26 | 186.41 | 188.25 | 373,054 | -1.68(-0.88%) |
Jul 16, 2021 | 191.17 | 191.69 | 187.90 | 189.93 | 394,622 | -2.83(-1.47%) |
Jul 15, 2021 | 187.77 | 193.82 | 187.50 | 192.76 | 576,225 | +5.16(+2.75%) |
Jul 14, 2021 | 189.42 | 190.12 | 187.15 | 187.60 | 355,426 | -0.10(-0.05%) |
Jul 13, 2021 | 186.16 | 188.38 | 184.42 | 187.70 | 342,093 | +3.72(+2.02%) |
Jul 12, 2021 | 183.05 | 185.98 | 182.79 | 183.98 | 327,062 | +0.63(+0.34%) |
Jul 09, 2021 | 181.53 | 184.38 | 181.20 | 183.35 | 250,820 | +1.50(+0.82%) |
Jul 08, 2021 | 186.67 | 187.56 | 180.28 | 181.85 | 348,313 | -6.08(-3.24%) |
Jul 07, 2021 | 185.94 | 188.40 | 185.29 | 187.93 | 262,538 | +2.82(+1.52%) |
Jul 06, 2021 | 184.25 | 185.37 | 182.89 | 185.11 | 371,008 | +2.79(+1.53%) |
Jul 05, 2021 | 182.40 | 182.40 | 180.82 | 182.32 | 57,082 | +0.28(+0.15%) |
Jul 02, 2021 | 181.40 | 182.86 | 181.23 | 182.04 | 404,824 | +2.15(+1.20%) |
Jun 30, 2021 | 179.89 | 179.89 | 179.89 | 0 | +0.61(+0.34%) | |
Jun 29, 2021 | 176.00 | 179.70 | 175.95 | 179.28 | 531,108 | +0.91(+0.51%) |
Jun 28, 2021 | 179.65 | 180.73 | 177.76 | 178.37 | 265,509 | -0.22(-0.12%) |
Jun 25, 2021 | 180.22 | 180.22 | 177.42 | 178.59 | 177,943 | -0.33(-0.18%) |
Jun 24, 2021 | 181.40 | 182.20 | 178.47 | 178.92 | 433,835 | -1.13(-0.63%) |
Jun 23, 2021 | 183.72 | 184.19 | 180.02 | 180.05 | 426,097 | -2.52(-1.38%) |
Jun 22, 2021 | 182.70 | 183.52 | 182.52 | 182.57 | 326,296 | -0.35(-0.19%) |
Jun 21, 2021 | 182.30 | 183.69 | 179.99 | 182.92 | 430,583 | +1.67(+0.92%) |
Jun 18, 2021 | 182.62 | 184.66 | 180.62 | 181.25 | 1,090,944 | -1.00(-0.55%) |
Jun 17, 2021 | 181.28 | 183.12 | 180.03 | 182.25 | 589,488 | -2.91(-1.57%) |
Jun 16, 2021 | 185.16 | 188.34 | 184.92 | 185.16 | 684,276 | -0.01(-0.01%) |
Jun 15, 2021 | 185.40 | 185.63 | 183.97 | 185.17 | 299,630 | +0.39(+0.21%) |
Jun 14, 2021 | 182.79 | 186.18 | 182.14 | 184.78 | 449,461 | +0.75(+0.41%) |
Jun 11, 2021 | 187.23 | 187.63 | 183.19 | 184.03 | 432,003 | -3.28(-1.75%) |
Jun 10, 2021 | 186.49 | 188.44 | 185.45 | 187.31 | 382,855 | +1.42(+0.76%) |
Jun 09, 2021 | 183.23 | 186.45 | 183.23 | 185.89 | 404,494 | +2.31(+1.26%) |
Jun 08, 2021 | 182.76 | 184.99 | 182.32 | 183.58 | 333,704 | +0.51(+0.28%) |
Jun 07, 2021 | 183.72 | 184.15 | 182.25 | 183.07 | 211,934 | -0.67(-0.36%) |
Jun 04, 2021 | 180.40 | 184.50 | 180.29 | 183.74 | 304,051 | +4.28(+2.38%) |
Jun 03, 2021 | 177.47 | 180.38 | 176.46 | 179.46 | 415,507 | -0.63(-0.35%) |
Jun 02, 2021 | 180.28 | 180.79 | 179.27 | 180.09 | 325,791 | -0.02(-0.01%) |