Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 192.61 | 192.84 | 191.59 | 191.94 | 78,007 | -0.66(-0.34%) |
Aug 30, 2021 | 193.40 | 193.40 | 192.28 | 192.61 | 58,208 | -0.32(-0.16%) |
Aug 27, 2021 | 191.81 | 193.24 | 191.81 | 192.93 | 174,893 | +1.77(+0.93%) |
Aug 26, 2021 | 191.95 | 192.13 | 190.75 | 191.15 | 82,661 | -0.97(-0.51%) |
Aug 25, 2021 | 191.12 | 192.77 | 190.54 | 192.13 | 67,072 | +1.23(+0.65%) |
Aug 24, 2021 | 190.32 | 191.51 | 190.32 | 190.89 | 56,391 | +1.08(+0.57%) |
Aug 23, 2021 | 189.15 | 190.34 | 189.11 | 189.81 | 249,800 | +1.72(+0.92%) |
Aug 20, 2021 | 187.35 | 188.54 | 186.97 | 188.09 | 304,223 | +0.81(+0.43%) |
Aug 19, 2021 | 187.15 | 188.48 | 186.30 | 187.28 | 152,440 | -1.50(-0.80%) |
Aug 18, 2021 | 190.03 | 191.06 | 188.67 | 188.78 | 60,430 | -2.06(-1.08%) |
Aug 17, 2021 | 191.65 | 191.74 | 188.95 | 190.84 | 114,750 | -2.13(-1.10%) |
Aug 16, 2021 | 192.02 | 192.98 | 190.78 | 192.97 | 124,306 | +0.39(+0.20%) |
Aug 13, 2021 | 193.61 | 193.75 | 192.47 | 192.59 | 104,293 | -0.92(-0.47%) |
Aug 12, 2021 | 193.72 | 194.24 | 192.66 | 193.50 | 99,051 | -0.29(-0.15%) |
Aug 11, 2021 | 192.02 | 193.85 | 191.26 | 193.79 | 87,929 | +2.38(+1.24%) |
Aug 10, 2021 | 190.05 | 191.90 | 189.75 | 191.41 | 215,555 | +1.75(+0.92%) |
Aug 09, 2021 | 189.96 | 190.12 | 188.86 | 189.66 | 71,732 | -0.72(-0.38%) |
Aug 06, 2021 | 190.69 | 191.15 | 190.11 | 190.38 | 87,464 | +0.79(+0.42%) |
Aug 05, 2021 | 189.15 | 190.32 | 188.91 | 189.59 | 122,709 | +1.08(+0.57%) |
Aug 04, 2021 | 189.96 | 190.57 | 188.52 | 188.51 | 94,288 | -2.64(-1.38%) |
Aug 03, 2021 | 189.55 | 191.22 | 187.71 | 191.15 | 108,646 | +2.30(+1.22%) |
Aug 02, 2021 | 190.77 | 192.70 | 188.83 | 188.85 | 123,589 | -1.28(-0.67%) |
Jul 30, 2021 | 189.73 | 190.67 | 189.56 | 190.13 | 61,734 | -0.37(-0.19%) |
Jul 29, 2021 | 190.21 | 191.16 | 189.55 | 190.50 | 79,343 | +1.43(+0.75%) |
Jul 28, 2021 | 189.50 | 190.00 | 187.73 | 189.07 | 168,486 | -0.07(-0.04%) |
Jul 27, 2021 | 189.04 | 189.83 | 187.89 | 189.14 | 63,324 | -0.95(-0.50%) |
Jul 26, 2021 | 189.84 | 190.25 | 189.07 | 190.09 | 102,105 | +0.06(+0.03%) |
Jul 23, 2021 | 189.99 | 190.28 | 188.99 | 190.03 | 176,334 | +0.94(+0.49%) |
Jul 22, 2021 | 190.32 | 190.32 | 188.83 | 189.10 | 146,888 | -1.04(-0.55%) |
Jul 21, 2021 | 189.09 | 190.84 | 189.09 | 190.14 | 788,633 | +2.02(+1.08%) |
Jul 20, 2021 | 183.63 | 188.55 | 183.63 | 188.12 | 101,881 | +5.10(+2.79%) |
Jul 19, 2021 | 183.57 | 184.04 | 181.13 | 183.02 | 235,115 | -3.68(-1.97%) |
Jul 16, 2021 | 189.37 | 189.37 | 186.52 | 186.70 | 117,544 | -1.83(-0.97%) |
Jul 15, 2021 | 187.26 | 189.21 | 186.97 | 188.53 | 102,078 | +0.28(+0.15%) |
Jul 14, 2021 | 189.49 | 190.04 | 187.79 | 188.25 | 119,778 | -0.62(-0.33%) |
Jul 13, 2021 | 190.22 | 190.50 | 188.71 | 188.87 | 471,569 | -2.06(-1.08%) |
Jul 12, 2021 | 189.81 | 190.93 | 189.02 | 190.93 | 794,189 | +0.30(+0.16%) |
Jul 09, 2021 | 189.42 | 190.78 | 189.33 | 190.63 | 106,309 | +3.10(+1.65%) |
Jul 08, 2021 | 186.85 | 188.83 | 186.07 | 187.53 | 199,877 | -2.60(-1.37%) |
Jul 07, 2021 | 188.35 | 190.32 | 188.02 | 190.13 | 95,824 | +1.38(+0.73%) |
Jul 06, 2021 | 190.39 | 190.39 | 186.86 | 188.75 | 109,265 | -1.80(-0.95%) |
Jul 02, 2021 | 190.71 | 190.95 | 189.86 | 190.56 | 92,803 | +0.12(+0.06%) |
Jul 01, 2021 | 190.17 | 190.63 | 189.80 | 190.44 | 125,582 | +1.16(+0.61%) |
Jun 30, 2021 | 187.98 | 189.54 | 187.81 | 189.28 | 212,958 | +1.30(+0.69%) |
Jun 29, 2021 | 189.00 | 189.58 | 187.93 | 187.98 | 182,431 | -0.56(-0.30%) |
Jun 28, 2021 | 190.02 | 190.02 | 187.80 | 188.54 | 108,856 | -1.04(-0.55%) |
Jun 25, 2021 | 189.79 | 190.28 | 189.28 | 189.58 | 92,270 | +0.52(+0.28%) |
Jun 24, 2021 | 188.88 | 189.38 | 187.77 | 189.06 | 200,644 | +1.55(+0.83%) |
Jun 23, 2021 | 188.23 | 188.75 | 187.51 | 187.51 | 96,437 | -0.39(-0.21%) |
Jun 22, 2021 | 187.09 | 188.44 | 186.28 | 187.90 | 158,650 | +0.67(+0.36%) |
Jun 21, 2021 | 184.71 | 187.48 | 184.57 | 187.23 | 340,888 | +3.83(+2.09%) |
Jun 18, 2021 | 183.98 | 184.90 | 183.09 | 183.40 | 260,575 | -2.38(-1.28%) |
Jun 17, 2021 | 188.57 | 189.07 | 184.06 | 185.78 | 214,020 | -2.83(-1.50%) |
Jun 16, 2021 | 190.26 | 190.31 | 188.01 | 188.60 | 148,920 | -1.77(-0.93%) |
Jun 15, 2021 | 189.95 | 190.73 | 189.29 | 190.37 | 157,621 | +0.61(+0.32%) |
Jun 14, 2021 | 190.62 | 190.82 | 188.99 | 189.77 | 194,310 | -1.03(-0.54%) |
Jun 11, 2021 | 190.60 | 191.36 | 189.78 | 190.79 | 138,583 | +0.64(+0.34%) |
Jun 10, 2021 | 192.12 | 192.50 | 189.96 | 190.15 | 85,273 | -1.03(-0.54%) |
Jun 09, 2021 | 193.32 | 193.32 | 191.12 | 191.18 | 112,154 | -1.99(-1.03%) |
Jun 08, 2021 | 192.48 | 193.52 | 191.71 | 193.17 | 82,386 | +0.66(+0.34%) |
Jun 07, 2021 | 193.78 | 193.78 | 191.93 | 192.51 | 134,018 | -0.90(-0.47%) |
Jun 04, 2021 | 193.46 | 193.71 | 192.34 | 193.41 | 121,062 | +0.95(+0.49%) |
Jun 03, 2021 | 192.21 | 193.46 | 191.15 | 192.46 | 99,306 | -0.85(-0.44%) |
Jun 02, 2021 | 194.50 | 194.50 | 192.90 | 193.31 | 121,386 | -0.80(-0.41%) |