Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 200.37 | 204.01 | 200.37 | 201.74 | 239,096 | +1.44(+0.72%) |
Aug 30, 2021 | 198.40 | 201.02 | 197.92 | 200.29 | 165,930 | +2.99(+1.51%) |
Aug 27, 2021 | 196.12 | 200.34 | 195.25 | 197.31 | 220,466 | +3.03(+1.56%) |
Aug 26, 2021 | 194.99 | 197.15 | 193.78 | 194.28 | 107,202 | -0.71(-0.36%) |
Aug 25, 2021 | 195.90 | 198.08 | 194.71 | 194.99 | 132,348 | -1.80(-0.91%) |
Aug 24, 2021 | 195.96 | 199.18 | 194.62 | 196.78 | 186,701 | +2.23(+1.15%) |
Aug 23, 2021 | 192.78 | 195.50 | 192.78 | 194.55 | 199,735 | +2.68(+1.40%) |
Aug 20, 2021 | 187.73 | 192.73 | 186.82 | 191.87 | 164,597 | +3.94(+2.09%) |
Aug 19, 2021 | 186.23 | 189.09 | 184.62 | 187.93 | 142,830 | -1.98(-1.04%) |
Aug 18, 2021 | 187.86 | 191.62 | 186.20 | 189.91 | 204,938 | +2.50(+1.34%) |
Aug 17, 2021 | 187.04 | 187.68 | 181.79 | 187.40 | 195,076 | -1.10(-0.58%) |
Aug 16, 2021 | 191.47 | 192.57 | 187.18 | 188.50 | 171,995 | -2.89(-1.51%) |
Aug 13, 2021 | 191.15 | 194.36 | 190.69 | 191.39 | 158,805 | +0.84(+0.44%) |
Aug 12, 2021 | 189.59 | 192.23 | 187.97 | 190.56 | 174,536 | +2.23(+1.19%) |
Aug 11, 2021 | 188.22 | 189.96 | 185.66 | 188.32 | 136,075 | +1.29(+0.69%) |
Aug 10, 2021 | 188.24 | 190.32 | 186.74 | 187.03 | 174,767 | +0.11(+0.06%) |
Aug 09, 2021 | 187.86 | 189.07 | 183.25 | 186.93 | 209,443 | -0.48(-0.26%) |
Aug 06, 2021 | 180.22 | 189.21 | 179.71 | 187.41 | 350,944 | +9.44(+5.31%) |
Aug 05, 2021 | 179.17 | 188.19 | 177.76 | 177.97 | 373,768 | +2.50(+1.43%) |
Aug 04, 2021 | 176.03 | 178.34 | 174.38 | 175.47 | 145,884 | +0.29(+0.16%) |
Aug 03, 2021 | 176.38 | 177.73 | 173.10 | 175.18 | 159,050 | -0.44(-0.25%) |
Aug 02, 2021 | 178.66 | 178.66 | 175.31 | 175.62 | 128,769 | -0.75(-0.42%) |
Jul 30, 2021 | 176.38 | 178.48 | 175.24 | 176.37 | 183,959 | +0.50(+0.28%) |
Jul 29, 2021 | 175.27 | 177.20 | 174.34 | 175.87 | 101,663 | +0.44(+0.25%) |
Jul 28, 2021 | 172.60 | 177.13 | 172.60 | 175.43 | 199,148 | +2.44(+1.41%) |
Jul 27, 2021 | 174.73 | 176.16 | 171.52 | 172.98 | 184,819 | -1.43(-0.82%) |
Jul 26, 2021 | 174.74 | 177.30 | 172.63 | 174.41 | 188,245 | +0.20(+0.12%) |
Jul 23, 2021 | 172.57 | 174.77 | 172.10 | 174.21 | 157,864 | +1.03(+0.60%) |
Jul 22, 2021 | 174.74 | 175.25 | 172.13 | 173.17 | 147,009 | -2.14(-1.22%) |
Jul 21, 2021 | 170.83 | 175.87 | 169.82 | 175.31 | 313,140 | +4.68(+2.75%) |
Jul 20, 2021 | 167.23 | 173.80 | 166.53 | 170.63 | 324,472 | +4.50(+2.71%) |
Jul 19, 2021 | 166.37 | 168.30 | 164.07 | 166.12 | 266,296 | -5.37(-3.13%) |
Jul 16, 2021 | 168.94 | 171.89 | 167.60 | 171.49 | 314,581 | +4.19(+2.51%) |
Jul 15, 2021 | 165.55 | 169.89 | 164.51 | 167.30 | 250,619 | +1.35(+0.82%) |
Jul 14, 2021 | 171.58 | 172.75 | 165.18 | 165.94 | 268,192 | -4.85(-2.84%) |
Jul 13, 2021 | 171.13 | 172.23 | 169.46 | 170.79 | 291,564 | +0.32(+0.19%) |
Jul 12, 2021 | 168.18 | 171.95 | 166.80 | 170.47 | 242,669 | +3.13(+1.87%) |
Jul 09, 2021 | 163.06 | 167.45 | 161.89 | 167.34 | 205,116 | +5.71(+3.53%) |
Jul 08, 2021 | 159.97 | 164.20 | 157.41 | 161.63 | 241,267 | -2.44(-1.49%) |
Jul 07, 2021 | 166.35 | 166.43 | 162.87 | 164.07 | 347,193 | -1.78(-1.07%) |
Jul 06, 2021 | 163.38 | 166.44 | 161.74 | 165.85 | 308,593 | +2.48(+1.52%) |
Jul 02, 2021 | 160.79 | 164.07 | 160.32 | 163.38 | 280,182 | +4.56(+2.87%) |
Jul 01, 2021 | 157.51 | 159.00 | 156.25 | 158.81 | 147,200 | +2.11(+1.35%) |
Jun 30, 2021 | 159.46 | 160.33 | 154.92 | 156.71 | 262,198 | -2.44(-1.53%) |
Jun 29, 2021 | 158.98 | 159.57 | 157.92 | 159.14 | 109,586 | -0.25(-0.16%) |
Jun 28, 2021 | 159.99 | 159.99 | 158.10 | 159.40 | 168,438 | +0.37(+0.24%) |
Jun 25, 2021 | 157.48 | 159.07 | 156.79 | 159.02 | 420,013 | +1.82(+1.16%) |
Jun 24, 2021 | 156.09 | 157.77 | 154.93 | 157.20 | 198,877 | +2.46(+1.59%) |
Jun 23, 2021 | 154.44 | 156.27 | 154.44 | 154.74 | 135,592 | +0.64(+0.42%) |
Jun 22, 2021 | 153.61 | 156.04 | 153.21 | 154.09 | 170,557 | +0.47(+0.31%) |
Jun 21, 2021 | 150.98 | 154.75 | 148.74 | 153.62 | 194,819 | +3.45(+2.30%) |
Jun 18, 2021 | 153.05 | 154.52 | 149.70 | 150.17 | 443,806 | -4.40(-2.85%) |
Jun 17, 2021 | 153.28 | 156.77 | 153.28 | 154.57 | 205,287 | +0.01(+0.01%) |
Jun 16, 2021 | 154.20 | 156.25 | 152.84 | 154.56 | 193,477 | +0.41(+0.27%) |
Jun 15, 2021 | 155.57 | 156.83 | 153.92 | 154.14 | 155,493 | -2.03(-1.30%) |
Jun 14, 2021 | 155.89 | 157.65 | 155.25 | 156.17 | 198,724 | +0.01(+0.01%) |
Jun 11, 2021 | 155.25 | 156.28 | 153.94 | 156.16 | 120,506 | +0.38(+0.25%) |
Jun 10, 2021 | 153.92 | 156.58 | 152.64 | 155.78 | 165,822 | +1.86(+1.21%) |
Jun 09, 2021 | 155.39 | 155.57 | 151.97 | 153.92 | 183,057 | +0.08(+0.05%) |
Jun 08, 2021 | 154.14 | 156.38 | 151.13 | 153.84 | 192,592 | +0.03(+0.02%) |
Jun 07, 2021 | 147.96 | 154.58 | 147.65 | 153.81 | 225,735 | +6.17(+4.18%) |
Jun 04, 2021 | 147.51 | 148.56 | 146.90 | 147.64 | 115,434 | +0.85(+0.58%) |
Jun 03, 2021 | 150.11 | 150.14 | 145.79 | 146.80 | 287,314 | -3.77(-2.50%) |
Jun 02, 2021 | 149.03 | 150.79 | 147.99 | 150.57 | 175,126 | +0.75(+0.50%) |