Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 195.71 | 196.65 | 192.71 | 193.10 | 439,305 | -2.69(-1.37%) |
Aug 30, 2021 | 195.78 | 197.44 | 195.34 | 195.78 | 374,837 | +0.02(+0.01%) |
Aug 27, 2021 | 194.33 | 196.62 | 193.84 | 195.76 | 132,452 | +2.43(+1.26%) |
Aug 26, 2021 | 193.96 | 194.17 | 191.70 | 193.34 | 106,305 | -0.62(-0.32%) |
Aug 25, 2021 | 193.11 | 195.21 | 192.46 | 193.96 | 184,259 | +0.17(+0.09%) |
Aug 24, 2021 | 194.36 | 195.75 | 193.43 | 193.79 | 137,031 | +0.06(+0.03%) |
Aug 23, 2021 | 191.97 | 194.59 | 191.44 | 193.73 | 214,726 | +3.06(+1.60%) |
Aug 20, 2021 | 188.55 | 191.66 | 188.55 | 190.68 | 126,946 | +2.42(+1.28%) |
Aug 19, 2021 | 188.27 | 191.03 | 187.33 | 188.26 | 173,727 | -0.95(-0.50%) |
Aug 18, 2021 | 192.21 | 192.83 | 189.16 | 189.21 | 196,490 | -4.23(-2.19%) |
Aug 17, 2021 | 192.86 | 194.45 | 191.94 | 193.44 | 295,192 | -0.07(-0.04%) |
Aug 16, 2021 | 192.81 | 194.59 | 190.93 | 193.52 | 171,116 | -0.18(-0.09%) |
Aug 13, 2021 | 195.49 | 196.19 | 193.52 | 193.70 | 103,640 | -1.46(-0.75%) |
Aug 12, 2021 | 196.67 | 197.16 | 193.87 | 195.15 | 160,136 | -1.36(-0.69%) |
Aug 11, 2021 | 195.05 | 196.64 | 193.22 | 196.51 | 145,185 | +1.87(+0.96%) |
Aug 10, 2021 | 192.44 | 196.56 | 191.87 | 194.64 | 141,531 | +1.70(+0.88%) |
Aug 09, 2021 | 192.46 | 193.82 | 191.64 | 192.93 | 251,078 | -0.42(-0.22%) |
Aug 06, 2021 | 193.74 | 195.33 | 192.71 | 193.36 | 166,099 | +2.24(+1.17%) |
Aug 05, 2021 | 190.47 | 191.16 | 188.58 | 191.12 | 187,608 | +2.62(+1.39%) |
Aug 04, 2021 | 190.26 | 190.87 | 186.71 | 188.49 | 222,034 | -3.72(-1.93%) |
Aug 03, 2021 | 191.05 | 192.47 | 187.72 | 192.21 | 241,499 | +0.89(+0.46%) |
Aug 02, 2021 | 193.54 | 195.91 | 191.14 | 191.32 | 144,200 | -1.61(-0.83%) |
Jul 30, 2021 | 193.96 | 195.86 | 192.43 | 192.93 | 232,769 | -1.97(-1.01%) |
Jul 29, 2021 | 194.72 | 196.09 | 192.71 | 194.91 | 154,039 | +2.23(+1.16%) |
Jul 28, 2021 | 193.57 | 195.18 | 190.84 | 192.68 | 130,018 | +0.41(+0.21%) |
Jul 27, 2021 | 192.60 | 194.44 | 191.09 | 192.28 | 122,841 | -0.70(-0.36%) |
Jul 26, 2021 | 191.98 | 193.46 | 191.40 | 192.97 | 167,931 | +1.34(+0.70%) |
Jul 23, 2021 | 191.66 | 192.06 | 188.89 | 191.64 | 107,383 | +1.49(+0.78%) |
Jul 22, 2021 | 192.07 | 192.24 | 189.56 | 190.15 | 114,174 | -2.44(-1.26%) |
Jul 21, 2021 | 192.38 | 194.18 | 190.41 | 192.59 | 366,361 | +1.76(+0.92%) |
Jul 20, 2021 | 184.35 | 191.41 | 184.35 | 190.83 | 330,884 | +7.13(+3.88%) |
Jul 19, 2021 | 186.13 | 186.66 | 182.21 | 183.70 | 270,382 | -5.11(-2.70%) |
Jul 16, 2021 | 190.41 | 191.34 | 188.44 | 188.81 | 141,944 | -0.60(-0.32%) |
Jul 15, 2021 | 187.95 | 190.40 | 187.81 | 189.41 | 169,060 | -0.26(-0.14%) |
Jul 14, 2021 | 190.30 | 192.23 | 188.05 | 189.67 | 217,961 | -0.94(-0.49%) |
Jul 13, 2021 | 192.93 | 193.43 | 190.21 | 190.61 | 208,202 | -1.91(-0.99%) |
Jul 12, 2021 | 192.29 | 193.19 | 190.62 | 192.52 | 208,686 | -1.44(-0.74%) |
Jul 09, 2021 | 194.76 | 195.53 | 192.77 | 193.96 | 316,238 | +2.51(+1.31%) |
Jul 08, 2021 | 191.40 | 193.81 | 190.39 | 191.45 | 221,848 | -3.14(-1.61%) |
Jul 07, 2021 | 192.03 | 195.20 | 192.03 | 194.59 | 237,625 | +0.97(+0.50%) |
Jul 06, 2021 | 199.32 | 199.41 | 191.90 | 193.62 | 256,431 | -5.75(-2.88%) |
Jul 02, 2021 | 200.17 | 200.85 | 197.75 | 199.37 | 123,445 | -0.17(-0.08%) |
Jul 01, 2021 | 199.47 | 199.76 | 197.95 | 199.54 | 198,045 | +1.32(+0.66%) |
Jun 30, 2021 | 195.42 | 198.91 | 193.61 | 198.22 | 217,711 | +2.75(+1.41%) |
Jun 29, 2021 | 198.86 | 199.88 | 195.30 | 195.47 | 251,268 | -3.13(-1.58%) |
Jun 28, 2021 | 200.05 | 200.05 | 197.37 | 198.60 | 143,994 | -1.99(-0.99%) |
Jun 25, 2021 | 198.37 | 201.07 | 198.13 | 200.60 | 259,756 | +2.08(+1.05%) |
Jun 24, 2021 | 197.49 | 199.27 | 195.79 | 198.52 | 229,331 | +1.49(+0.75%) |
Jun 23, 2021 | 198.74 | 199.18 | 197.03 | 197.03 | 156,070 | -1.98(-1.00%) |
Jun 22, 2021 | 199.26 | 199.83 | 196.43 | 199.02 | 246,721 | -1.36(-0.68%) |
Jun 21, 2021 | 196.27 | 201.16 | 196.27 | 200.38 | 247,861 | +5.52(+2.83%) |
Jun 18, 2021 | 196.56 | 197.70 | 194.80 | 194.86 | 400,808 | -4.19(-2.11%) |
Jun 17, 2021 | 203.91 | 204.40 | 197.64 | 199.06 | 237,682 | -4.84(-2.38%) |
Jun 16, 2021 | 206.75 | 207.65 | 203.76 | 203.90 | 235,290 | -3.10(-1.50%) |
Jun 15, 2021 | 206.74 | 207.77 | 206.14 | 207.00 | 211,594 | +0.27(+0.13%) |
Jun 14, 2021 | 207.86 | 207.88 | 205.27 | 206.73 | 197,519 | -1.13(-0.54%) |
Jun 11, 2021 | 208.32 | 209.06 | 206.80 | 207.86 | 167,755 | +0.24(+0.11%) |
Jun 10, 2021 | 210.13 | 210.80 | 207.39 | 207.62 | 153,855 | -0.26(-0.13%) |
Jun 09, 2021 | 209.61 | 210.68 | 207.54 | 207.89 | 297,773 | -1.53(-0.73%) |
Jun 08, 2021 | 207.77 | 210.12 | 206.22 | 209.42 | 174,235 | +1.30(+0.62%) |
Jun 07, 2021 | 209.15 | 209.50 | 206.09 | 208.12 | 377,591 | -0.91(-0.44%) |
Jun 04, 2021 | 206.80 | 210.22 | 206.79 | 209.04 | 257,844 | +1.54(+0.74%) |
Jun 03, 2021 | 205.74 | 207.50 | 201.56 | 207.49 | 325,358 | +1.59(+0.77%) |
Jun 02, 2021 | 205.04 | 206.04 | 203.19 | 205.90 | 266,101 | +0.78(+0.38%) |