Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 204.45 | 205.69 | 200.32 | 201.43 | 806,868 | -2.08(-1.02%) |
Aug 30, 2021 | 204.80 | 208.32 | 203.11 | 203.51 | 467,309 | -0.42(-0.21%) |
Aug 27, 2021 | 202.09 | 208.55 | 201.96 | 203.93 | 376,821 | +1.54(+0.76%) |
Aug 26, 2021 | 205.07 | 207.25 | 202.38 | 202.39 | 335,783 | -2.53(-1.23%) |
Aug 25, 2021 | 201.18 | 205.39 | 198.70 | 204.92 | 365,213 | +3.02(+1.50%) |
Aug 24, 2021 | 199.01 | 202.58 | 196.08 | 201.90 | 298,952 | +3.50(+1.76%) |
Aug 23, 2021 | 198.72 | 201.49 | 196.60 | 198.40 | 911,055 | +0.62(+0.31%) |
Aug 20, 2021 | 198.43 | 201.32 | 196.12 | 197.78 | 973,664 | +0.79(+0.40%) |
Aug 19, 2021 | 196.44 | 201.00 | 195.00 | 196.99 | 379,568 | -0.54(-0.27%) |
Aug 18, 2021 | 201.77 | 201.77 | 197.51 | 197.53 | 475,182 | -2.72(-1.36%) |
Aug 17, 2021 | 195.71 | 202.34 | 193.85 | 200.25 | 586,925 | +3.47(+1.76%) |
Aug 16, 2021 | 196.30 | 198.71 | 193.35 | 196.78 | 663,416 | +0.24(+0.12%) |
Aug 13, 2021 | 199.51 | 202.26 | 195.53 | 196.54 | 865,830 | -4.38(-2.18%) |
Aug 12, 2021 | 203.50 | 204.91 | 195.00 | 200.92 | 450,871 | -1.93(-0.95%) |
Aug 11, 2021 | 206.90 | 209.72 | 200.87 | 202.85 | 1,169,245 | -4.88(-2.35%) |
Aug 10, 2021 | 201.96 | 208.95 | 198.96 | 207.73 | 979,243 | +7.48(+3.74%) |
Aug 09, 2021 | 193.55 | 201.65 | 192.99 | 200.25 | 1,291,875 | +5.02(+2.57%) |
Aug 06, 2021 | 192.88 | 199.91 | 191.30 | 195.23 | 815,770 | +1.33(+0.69%) |
Aug 05, 2021 | 183.80 | 194.28 | 183.32 | 193.90 | 972,857 | +10.46(+5.70%) |
Aug 04, 2021 | 177.24 | 186.48 | 175.70 | 183.44 | 800,530 | +4.47(+2.50%) |
Aug 03, 2021 | 179.14 | 180.00 | 174.15 | 178.97 | 986,016 | +1.01(+0.57%) |
Aug 02, 2021 | 178.30 | 179.97 | 175.86 | 177.96 | 448,427 | -0.98(-0.55%) |
Jul 30, 2021 | 180.42 | 181.62 | 178.20 | 178.94 | 409,176 | -2.89(-1.59%) |
Jul 29, 2021 | 182.08 | 184.45 | 180.50 | 181.83 | 345,727 | -0.27(-0.15%) |
Jul 28, 2021 | 176.72 | 182.44 | 174.55 | 182.10 | 354,290 | +5.51(+3.12%) |
Jul 27, 2021 | 176.87 | 177.91 | 172.81 | 176.59 | 350,552 | -1.52(-0.85%) |
Jul 26, 2021 | 182.13 | 182.93 | 178.09 | 178.11 | 270,680 | -4.30(-2.36%) |
Jul 23, 2021 | 182.00 | 183.47 | 180.09 | 182.41 | 514,417 | +0.60(+0.33%) |
Jul 22, 2021 | 180.09 | 182.53 | 178.22 | 181.81 | 768,966 | +1.72(+0.96%) |
Jul 21, 2021 | 184.00 | 184.00 | 178.31 | 180.09 | 718,897 | -3.08(-1.68%) |
Jul 20, 2021 | 176.29 | 184.83 | 174.73 | 183.17 | 1,395,865 | +7.86(+4.48%) |
Jul 19, 2021 | 176.96 | 177.53 | 172.28 | 175.31 | 517,886 | -2.23(-1.26%) |
Jul 16, 2021 | 173.02 | 177.97 | 171.78 | 177.54 | 544,252 | +5.59(+3.25%) |
Jul 15, 2021 | 170.07 | 172.36 | 168.06 | 171.95 | 474,890 | +1.61(+0.95%) |
Jul 14, 2021 | 175.63 | 176.94 | 169.10 | 170.34 | 609,250 | -5.29(-3.01%) |
Jul 13, 2021 | 176.03 | 178.68 | 174.67 | 175.63 | 450,616 | -1.40(-0.79%) |
Jul 12, 2021 | 177.00 | 180.24 | 176.36 | 177.03 | 908,095 | +0.29(+0.16%) |
Jul 09, 2021 | 173.43 | 177.60 | 171.65 | 176.74 | 655,909 | +4.24(+2.46%) |
Jul 08, 2021 | 169.83 | 172.75 | 169.00 | 172.50 | 364,077 | -0.09(-0.05%) |
Jul 07, 2021 | 175.82 | 176.00 | 170.22 | 172.59 | 358,074 | -1.79(-1.03%) |
Jul 06, 2021 | 172.26 | 175.41 | 168.68 | 174.38 | 669,515 | +2.95(+1.72%) |
Jul 02, 2021 | 169.49 | 172.14 | 167.01 | 171.43 | 338,946 | +1.68(+0.99%) |
Jul 01, 2021 | 169.70 | 170.06 | 166.16 | 169.75 | 522,438 | +0.23(+0.14%) |
Jun 30, 2021 | 165.41 | 173.91 | 163.29 | 169.52 | 652,014 | +3.65(+2.20%) |
Jun 29, 2021 | 166.90 | 167.16 | 164.51 | 165.87 | 756,188 | -0.33(-0.20%) |
Jun 28, 2021 | 155.14 | 168.34 | 154.99 | 166.20 | 2,081,773 | -9.19(-5.24%) |
Jun 25, 2021 | 174.13 | 176.75 | 172.65 | 175.39 | 914,794 | +1.71(+0.98%) |
Jun 24, 2021 | 176.31 | 176.97 | 172.86 | 173.68 | 790,224 | -0.95(-0.54%) |
Jun 23, 2021 | 171.82 | 175.76 | 171.82 | 174.63 | 530,097 | +1.69(+0.98%) |
Jun 22, 2021 | 171.40 | 173.13 | 168.51 | 172.94 | 721,099 | +1.68(+0.98%) |
Jun 21, 2021 | 175.86 | 175.86 | 169.70 | 171.26 | 1,060,094 | -5.63(-3.18%) |
Jun 18, 2021 | 170.42 | 177.53 | 169.97 | 176.89 | 1,522,882 | +4.64(+2.69%) |
Jun 17, 2021 | 167.92 | 172.53 | 167.92 | 172.25 | 629,588 | +3.95(+2.35%) |
Jun 16, 2021 | 166.45 | 168.37 | 164.94 | 168.30 | 709,675 | +1.74(+1.04%) |
Jun 15, 2021 | 166.50 | 168.78 | 165.49 | 166.56 | 981,841 | -0.10(-0.06%) |
Jun 14, 2021 | 165.42 | 167.37 | 164.05 | 166.66 | 821,336 | +1.64(+0.99%) |
Jun 11, 2021 | 161.76 | 165.33 | 161.76 | 165.02 | 712,585 | +1.76(+1.08%) |
Jun 10, 2021 | 158.01 | 163.29 | 156.85 | 163.26 | 655,329 | +5.85(+3.72%) |
Jun 09, 2021 | 152.25 | 157.50 | 151.31 | 157.41 | 653,489 | +6.33(+4.19%) |
Jun 08, 2021 | 152.00 | 153.25 | 149.98 | 151.08 | 470,538 | +0.62(+0.41%) |
Jun 07, 2021 | 145.88 | 150.85 | 145.88 | 150.46 | 847,124 | +4.86(+3.34%) |
Jun 04, 2021 | 147.43 | 148.00 | 144.02 | 145.60 | 413,260 | -1.69(-1.15%) |
Jun 03, 2021 | 141.82 | 148.59 | 140.38 | 147.29 | 556,853 | +4.44(+3.11%) |
Jun 02, 2021 | 143.86 | 145.24 | 142.16 | 142.85 | 761,142 | -1.43(-0.99%) |