Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 187.16 | 189.53 | 186.26 | 188.64 | 710,160 | +1.59(+0.85%) |
Aug 30, 2021 | 189.71 | 190.03 | 186.97 | 187.05 | 589,851 | -2.49(-1.31%) |
Aug 27, 2021 | 189.52 | 192.15 | 188.79 | 189.54 | 726,020 | -4.65(-2.39%) |
Aug 26, 2021 | 196.82 | 197.15 | 193.43 | 194.19 | 730,083 | -3.18(-1.61%) |
Aug 25, 2021 | 194.80 | 197.71 | 193.37 | 197.38 | 1,109,837 | +4.15(+2.15%) |
Aug 24, 2021 | 192.13 | 199.63 | 190.67 | 193.23 | 1,583,667 | +0.01(+0.01%) |
Aug 23, 2021 | 195.71 | 196.41 | 193.10 | 193.22 | 1,205,450 | -1.78(-0.91%) |
Aug 20, 2021 | 193.92 | 195.25 | 192.31 | 195.00 | 550,072 | +1.22(+0.63%) |
Aug 19, 2021 | 191.44 | 195.03 | 191.13 | 193.78 | 409,389 | +0.70(+0.36%) |
Aug 18, 2021 | 193.13 | 195.26 | 192.58 | 193.08 | 440,147 | -0.14(-0.07%) |
Aug 17, 2021 | 195.60 | 195.74 | 191.65 | 193.22 | 552,400 | -4.18(-2.12%) |
Aug 16, 2021 | 191.11 | 197.45 | 190.29 | 197.39 | 635,811 | +5.42(+2.82%) |
Aug 13, 2021 | 194.97 | 195.09 | 191.91 | 191.97 | 489,754 | -2.67(-1.37%) |
Aug 12, 2021 | 197.16 | 197.44 | 193.64 | 194.64 | 419,782 | -1.78(-0.90%) |
Aug 11, 2021 | 194.56 | 197.13 | 193.78 | 196.42 | 471,274 | +2.30(+1.18%) |
Aug 10, 2021 | 189.91 | 194.72 | 189.91 | 194.12 | 438,893 | +3.92(+2.06%) |
Aug 09, 2021 | 190.72 | 191.25 | 189.89 | 190.20 | 551,292 | -1.12(-0.58%) |
Aug 06, 2021 | 192.87 | 193.38 | 190.63 | 191.31 | 561,264 | -0.58(-0.30%) |
Aug 05, 2021 | 195.93 | 197.10 | 190.76 | 191.89 | 888,183 | -3.10(-1.59%) |
Aug 04, 2021 | 199.13 | 200.07 | 194.78 | 194.99 | 532,523 | -5.33(-2.66%) |
Aug 03, 2021 | 198.18 | 202.42 | 196.97 | 200.31 | 474,948 | +2.50(+1.26%) |
Aug 02, 2021 | 198.26 | 198.94 | 195.66 | 197.81 | 553,786 | +0.60(+0.31%) |
Jul 30, 2021 | 198.52 | 200.80 | 197.06 | 197.21 | 467,343 | -1.24(-0.62%) |
Jul 29, 2021 | 198.28 | 198.69 | 196.49 | 198.44 | 486,809 | +1.06(+0.54%) |
Jul 28, 2021 | 200.58 | 201.38 | 197.22 | 197.38 | 533,788 | -2.90(-1.45%) |
Jul 27, 2021 | 202.44 | 202.44 | 197.54 | 200.29 | 756,074 | +1.19(+0.60%) |
Jul 26, 2021 | 199.83 | 200.61 | 198.04 | 199.10 | 451,015 | -0.80(-0.40%) |
Jul 23, 2021 | 195.83 | 200.03 | 195.83 | 199.90 | 387,455 | +4.33(+2.22%) |
Jul 22, 2021 | 195.16 | 195.86 | 193.13 | 195.56 | 484,332 | +0.83(+0.43%) |
Jul 21, 2021 | 196.28 | 197.35 | 194.44 | 194.73 | 667,096 | -0.77(-0.39%) |
Jul 20, 2021 | 192.22 | 196.73 | 191.66 | 195.51 | 513,323 | +4.24(+2.22%) |
Jul 19, 2021 | 188.83 | 191.93 | 188.45 | 191.27 | 647,792 | -0.17(-0.09%) |
Jul 16, 2021 | 195.41 | 195.76 | 191.25 | 191.43 | 503,016 | -3.16(-1.62%) |
Jul 15, 2021 | 193.80 | 195.79 | 193.03 | 194.59 | 588,400 | -0.85(-0.43%) |
Jul 14, 2021 | 195.34 | 196.06 | 193.89 | 195.44 | 666,141 | +1.11(+0.57%) |
Jul 13, 2021 | 196.26 | 197.27 | 194.19 | 194.33 | 740,950 | -2.75(-1.40%) |
Jul 12, 2021 | 197.56 | 198.96 | 196.37 | 197.09 | 408,380 | -1.43(-0.72%) |
Jul 09, 2021 | 198.13 | 198.72 | 195.29 | 198.52 | 703,178 | +5.54(+2.87%) |
Jul 08, 2021 | 192.38 | 195.01 | 191.07 | 192.98 | 710,875 | -1.79(-0.92%) |
Jul 07, 2021 | 192.90 | 195.07 | 192.13 | 194.77 | 741,582 | +0.69(+0.35%) |
Jul 06, 2021 | 195.66 | 195.80 | 192.01 | 194.08 | 581,355 | -2.19(-1.11%) |
Jul 02, 2021 | 194.30 | 196.37 | 193.64 | 196.27 | 561,597 | +1.96(+1.01%) |
Jul 01, 2021 | 191.40 | 194.53 | 190.48 | 194.31 | 657,366 | +3.53(+1.85%) |
Jun 30, 2021 | 191.78 | 193.06 | 189.85 | 190.77 | 612,481 | -0.15(-0.08%) |
Jun 29, 2021 | 190.64 | 192.65 | 189.98 | 190.92 | 617,826 | +0.73(+0.39%) |
Jun 28, 2021 | 189.78 | 190.26 | 188.09 | 190.19 | 589,319 | +0.08(+0.04%) |
Jun 25, 2021 | 188.01 | 191.07 | 187.85 | 190.11 | 725,877 | +3.23(+1.73%) |
Jun 24, 2021 | 186.65 | 187.69 | 185.49 | 186.88 | 567,012 | +0.23(+0.12%) |
Jun 23, 2021 | 185.99 | 187.60 | 185.71 | 186.65 | 752,120 | +0.62(+0.33%) |
Jun 22, 2021 | 185.12 | 186.96 | 183.59 | 186.03 | 482,135 | +1.46(+0.79%) |
Jun 21, 2021 | 181.81 | 185.29 | 181.12 | 184.57 | 636,360 | +4.78(+2.66%) |
Jun 18, 2021 | 178.29 | 180.66 | 178.00 | 179.79 | 1,082,124 | -0.99(-0.55%) |
Jun 17, 2021 | 183.53 | 183.73 | 179.70 | 180.78 | 1,312,586 | -1.42(-0.78%) |
Jun 16, 2021 | 185.32 | 185.75 | 182.02 | 182.20 | 890,383 | -3.46(-1.86%) |
Jun 15, 2021 | 184.34 | 185.69 | 183.26 | 185.66 | 1,228,115 | +1.91(+1.04%) |
Jun 14, 2021 | 184.18 | 185.92 | 183.12 | 183.74 | 858,056 | -0.79(-0.43%) |
Jun 11, 2021 | 181.67 | 185.56 | 181.49 | 184.53 | 878,550 | +3.32(+1.83%) |
Jun 10, 2021 | 182.62 | 183.17 | 179.59 | 181.21 | 1,000,685 | -1.09(-0.60%) |
Jun 09, 2021 | 182.74 | 183.99 | 181.05 | 182.30 | 941,670 | -0.78(-0.42%) |
Jun 08, 2021 | 178.91 | 183.89 | 178.91 | 183.08 | 1,411,257 | +4.50(+2.52%) |
Jun 07, 2021 | 179.28 | 180.68 | 177.02 | 178.58 | 1,201,627 | +0.23(+0.13%) |
Jun 04, 2021 | 177.24 | 178.63 | 174.68 | 178.35 | 736,940 | +1.50(+0.85%) |
Jun 03, 2021 | 176.53 | 178.39 | 174.83 | 176.85 | 992,496 | -0.18(-0.10%) |
Jun 02, 2021 | 181.13 | 183.20 | 176.76 | 177.03 | 1,735,079 | -3.07(-1.71%) |