Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 200.21 | 200.35 | 198.15 | 200.29 | 1,889,711 | +0.80(+0.40%) |
Aug 30, 2021 | 199.30 | 201.56 | 198.70 | 199.49 | 1,123,095 | -0.43(-0.22%) |
Aug 27, 2021 | 198.15 | 202.77 | 195.85 | 199.92 | 1,290,055 | +1.67(+0.84%) |
Aug 26, 2021 | 200.94 | 202.74 | 197.91 | 198.25 | 1,134,796 | -3.08(-1.53%) |
Aug 25, 2021 | 199.59 | 202.17 | 198.09 | 201.33 | 1,192,697 | +1.60(+0.80%) |
Aug 24, 2021 | 198.82 | 200.16 | 196.68 | 199.73 | 880,303 | +1.29(+0.65%) |
Aug 23, 2021 | 197.27 | 200.50 | 196.14 | 198.44 | 1,124,924 | +2.59(+1.32%) |
Aug 20, 2021 | 195.60 | 198.61 | 194.30 | 195.85 | 974,755 | +0.81(+0.42%) |
Aug 19, 2021 | 194.30 | 197.88 | 194.30 | 195.04 | 1,141,036 | +0.27(+0.14%) |
Aug 18, 2021 | 198.72 | 198.72 | 194.68 | 194.77 | 1,120,263 | -3.60(-1.81%) |
Aug 17, 2021 | 189.47 | 198.59 | 188.84 | 198.37 | 2,082,262 | +7.45(+3.90%) |
Aug 16, 2021 | 194.67 | 194.95 | 189.61 | 190.92 | 3,548,924 | -3.44(-1.77%) |
Aug 13, 2021 | 195.00 | 195.71 | 193.70 | 194.36 | 3,231,998 | -0.45(-0.23%) |
Aug 12, 2021 | 195.72 | 196.35 | 193.88 | 194.81 | 3,580,198 | -0.44(-0.23%) |
Aug 11, 2021 | 196.82 | 199.28 | 194.53 | 195.25 | 4,204,507 | -1.21(-0.62%) |
Aug 10, 2021 | 200.50 | 200.66 | 195.34 | 196.46 | 2,891,518 | -3.94(-1.97%) |
Aug 09, 2021 | 201.38 | 201.54 | 198.63 | 200.40 | 2,314,385 | -0.27(-0.13%) |
Aug 06, 2021 | 202.99 | 204.00 | 200.53 | 200.67 | 1,542,279 | -2.32(-1.14%) |
Aug 05, 2021 | 200.26 | 203.13 | 199.73 | 202.99 | 1,975,421 | +3.47(+1.74%) |
Aug 04, 2021 | 200.00 | 202.00 | 199.11 | 199.52 | 2,612,271 | -0.53(-0.26%) |
Aug 03, 2021 | 198.59 | 200.71 | 198.03 | 200.05 | 2,060,247 | +1.73(+0.87%) |
Aug 02, 2021 | 200.65 | 201.27 | 197.45 | 198.32 | 2,809,357 | -3.26(-1.62%) |
Jul 30, 2021 | 201.54 | 203.46 | 197.31 | 201.58 | 2,132,974 | +1.20(+0.60%) |
Jul 29, 2021 | 202.72 | 202.94 | 198.83 | 200.38 | 1,396,409 | -1.86(-0.92%) |
Jul 28, 2021 | 202.85 | 204.88 | 201.05 | 202.24 | 1,258,539 | -0.61(-0.30%) |
Jul 27, 2021 | 199.85 | 203.10 | 198.66 | 202.85 | 1,821,955 | +3.92(+1.97%) |
Jul 26, 2021 | 199.43 | 202.41 | 198.26 | 198.93 | 4,010,862 | -1.57(-0.78%) |
Jul 23, 2021 | 196.72 | 203.52 | 195.50 | 200.50 | 2,887,392 | +4.48(+2.29%) |
Jul 22, 2021 | 195.40 | 196.57 | 195.00 | 196.02 | 1,295,473 | -0.25(-0.13%) |
Jul 21, 2021 | 196.08 | 197.21 | 194.45 | 196.27 | 1,392,434 | -0.28(-0.14%) |
Jul 20, 2021 | 195.00 | 196.99 | 193.88 | 196.55 | 3,487,810 | -2.69(-1.35%) |
Jul 19, 2021 | 201.78 | 204.26 | 198.33 | 199.24 | 1,897,506 | -3.04(-1.50%) |
Jul 16, 2021 | 200.60 | 204.46 | 199.26 | 202.28 | 3,066,772 | +2.19(+1.09%) |
Jul 15, 2021 | 196.79 | 200.16 | 195.85 | 200.09 | 2,452,924 | +2.20(+1.11%) |
Jul 14, 2021 | 197.51 | 199.02 | 195.75 | 197.89 | 1,654,991 | -0.44(-0.22%) |
Jul 13, 2021 | 198.16 | 200.44 | 197.36 | 198.33 | 1,685,934 | -0.01(-0.01%) |
Jul 12, 2021 | 198.00 | 198.46 | 197.20 | 198.34 | 2,074,868 | +0.18(+0.09%) |
Jul 09, 2021 | 197.55 | 198.71 | 196.43 | 198.16 | 948,304 | +0.42(+0.21%) |
Jul 08, 2021 | 197.77 | 198.79 | 196.30 | 197.74 | 1,806,745 | -1.25(-0.63%) |
Jul 07, 2021 | 199.79 | 200.44 | 197.21 | 198.99 | 2,308,644 | -1.06(-0.53%) |
Jul 06, 2021 | 201.47 | 201.90 | 199.97 | 200.05 | 1,947,340 | -0.49(-0.24%) |
Jul 02, 2021 | 203.19 | 203.24 | 200.31 | 200.54 | 1,402,743 | -1.67(-0.83%) |
Jul 01, 2021 | 201.26 | 202.43 | 199.86 | 202.21 | 2,551,835 | +0.58(+0.29%) |
Jun 30, 2021 | 196.82 | 202.22 | 196.21 | 201.63 | 2,572,546 | +4.85(+2.46%) |
Jun 29, 2021 | 197.34 | 198.80 | 196.56 | 196.78 | 2,645,997 | -1.04(-0.53%) |
Jun 28, 2021 | 197.00 | 198.73 | 194.42 | 197.82 | 2,804,022 | +3.48(+1.79%) |
Jun 25, 2021 | 192.00 | 194.78 | 191.02 | 194.34 | 5,671,784 | +2.40(+1.25%) |
Jun 24, 2021 | 188.60 | 193.28 | 188.29 | 191.94 | 2,481,944 | +4.42(+2.36%) |
Jun 23, 2021 | 188.19 | 189.78 | 187.09 | 187.52 | 1,930,767 | -1.35(-0.71%) |
Jun 22, 2021 | 188.13 | 188.94 | 185.32 | 188.87 | 1,879,561 | +1.17(+0.62%) |
Jun 21, 2021 | 188.11 | 190.85 | 187.48 | 187.70 | 2,027,073 | -0.15(-0.08%) |
Jun 18, 2021 | 188.52 | 188.84 | 185.88 | 187.85 | 3,517,940 | -0.51(-0.27%) |
Jun 17, 2021 | 187.49 | 189.17 | 185.64 | 188.36 | 4,314,052 | +0.87(+0.46%) |
Jun 16, 2021 | 189.57 | 192.55 | 187.20 | 187.49 | 2,794,951 | -1.48(-0.78%) |
Jun 15, 2021 | 195.91 | 196.00 | 188.01 | 188.97 | 4,607,978 | -5.83(-2.99%) |
Jun 14, 2021 | 195.66 | 196.32 | 192.63 | 194.80 | 3,399,016 | +1.78(+0.92%) |
Jun 11, 2021 | 194.04 | 200.05 | 192.88 | 193.02 | 13,725,136 | -23.75(-10.96%) |
Jun 10, 2021 | 213.82 | 217.26 | 211.28 | 216.77 | 2,610,597 | +3.21(+1.50%) |
Jun 09, 2021 | 212.00 | 215.47 | 211.55 | 213.56 | 1,628,658 | +2.43(+1.15%) |
Jun 08, 2021 | 210.70 | 213.17 | 209.13 | 211.13 | 1,916,159 | +1.97(+0.94%) |
Jun 07, 2021 | 210.58 | 211.57 | 208.62 | 209.16 | 2,258,723 | -0.77(-0.37%) |
Jun 04, 2021 | 211.68 | 212.98 | 209.39 | 209.93 | 1,602,018 | -1.22(-0.58%) |
Jun 03, 2021 | 209.04 | 211.48 | 208.50 | 211.15 | 1,447,622 | +0.77(+0.37%) |
Jun 02, 2021 | 210.00 | 212.21 | 208.45 | 210.38 | 1,559,113 | +0.71(+0.34%) |