Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 231.84 | 231.93 | 225.55 | 231.58 | 851,682 | -0.23(-0.10%) |
Aug 30, 2021 | 235.46 | 239.10 | 231.72 | 231.81 | 1,144,644 | +0.32(+0.14%) |
Aug 27, 2021 | 227.62 | 232.66 | 227.62 | 231.49 | 1,006,993 | +5.82(+2.58%) |
Aug 26, 2021 | 227.82 | 231.25 | 225.42 | 225.67 | 927,599 | -3.39(-1.48%) |
Aug 25, 2021 | 224.55 | 235.30 | 222.54 | 229.06 | 1,874,982 | +4.86(+2.17%) |
Aug 24, 2021 | 223.16 | 224.30 | 217.21 | 224.20 | 1,235,524 | +1.23(+0.55%) |
Aug 23, 2021 | 220.22 | 225.22 | 217.72 | 222.97 | 1,584,470 | +8.08(+3.76%) |
Aug 20, 2021 | 209.16 | 215.70 | 209.07 | 214.89 | 1,141,710 | +6.19(+2.97%) |
Aug 19, 2021 | 206.50 | 212.34 | 205.93 | 208.70 | 1,391,659 | -4.28(-2.01%) |
Aug 18, 2021 | 212.57 | 216.85 | 210.46 | 212.98 | 967,281 | +1.25(+0.59%) |
Aug 17, 2021 | 216.55 | 218.87 | 206.17 | 211.73 | 2,182,864 | -9.24(-4.18%) |
Aug 16, 2021 | 227.38 | 227.38 | 216.53 | 220.98 | 2,196,690 | -9.12(-3.96%) |
Aug 13, 2021 | 232.77 | 234.73 | 228.07 | 230.09 | 868,340 | -1.29(-0.56%) |
Aug 12, 2021 | 230.47 | 232.38 | 225.40 | 231.38 | 1,114,830 | +0.54(+0.23%) |
Aug 11, 2021 | 234.77 | 236.79 | 222.78 | 230.85 | 1,959,305 | -2.97(-1.27%) |
Aug 10, 2021 | 227.24 | 236.73 | 227.24 | 233.82 | 2,020,970 | +7.48(+3.31%) |
Aug 09, 2021 | 219.81 | 227.46 | 215.28 | 226.34 | 1,457,175 | +4.57(+2.06%) |
Aug 06, 2021 | 216.18 | 222.43 | 210.33 | 221.77 | 1,688,138 | +7.91(+3.70%) |
Aug 05, 2021 | 205.28 | 221.29 | 203.77 | 213.85 | 2,560,489 | +11.52(+5.70%) |
Aug 04, 2021 | 204.54 | 207.42 | 201.58 | 202.33 | 1,179,525 | -0.14(-0.07%) |
Aug 03, 2021 | 200.33 | 203.28 | 197.16 | 202.47 | 1,070,257 | +0.08(+0.04%) |
Aug 02, 2021 | 203.82 | 204.41 | 200.17 | 202.39 | 1,134,609 | +0.84(+0.42%) |
Jul 30, 2021 | 198.40 | 203.06 | 197.12 | 201.55 | 1,591,117 | +3.15(+1.59%) |
Jul 29, 2021 | 192.89 | 206.40 | 191.54 | 198.40 | 2,606,008 | +8.10(+4.26%) |
Jul 28, 2021 | 185.87 | 191.24 | 185.25 | 190.30 | 792,191 | +5.43(+2.94%) |
Jul 27, 2021 | 187.39 | 187.81 | 180.92 | 184.87 | 1,223,775 | -5.72(-3.00%) |
Jul 26, 2021 | 186.84 | 190.67 | 186.37 | 190.59 | 1,061,120 | +4.39(+2.36%) |
Jul 23, 2021 | 187.88 | 189.45 | 182.19 | 186.20 | 925,709 | -2.36(-1.25%) |
Jul 22, 2021 | 187.76 | 190.09 | 185.16 | 188.56 | 829,143 | +2.48(+1.34%) |
Jul 21, 2021 | 189.77 | 194.01 | 185.10 | 186.07 | 1,866,381 | +2.91(+1.59%) |
Jul 20, 2021 | 175.10 | 184.60 | 174.68 | 183.17 | 1,296,570 | +8.97(+5.15%) |
Jul 19, 2021 | 169.25 | 175.73 | 166.53 | 174.20 | 1,795,633 | -2.52(-1.43%) |
Jul 16, 2021 | 182.92 | 184.82 | 175.55 | 176.72 | 999,918 | -5.06(-2.78%) |
Jul 15, 2021 | 178.67 | 186.17 | 178.67 | 181.78 | 1,511,607 | +3.24(+1.81%) |
Jul 14, 2021 | 181.46 | 186.38 | 177.39 | 178.54 | 1,151,229 | -2.29(-1.27%) |
Jul 13, 2021 | 181.85 | 184.87 | 180.04 | 180.83 | 1,123,535 | -2.57(-1.40%) |
Jul 12, 2021 | 172.86 | 188.57 | 172.17 | 183.40 | 3,733,666 | +11.72(+6.83%) |
Jul 09, 2021 | 166.78 | 172.48 | 165.81 | 171.68 | 1,343,674 | +7.43(+4.53%) |
Jul 08, 2021 | 162.08 | 164.78 | 159.64 | 164.25 | 747,836 | -2.08(-1.25%) |
Jul 07, 2021 | 164.34 | 167.86 | 163.16 | 166.33 | 757,621 | +1.45(+0.88%) |
Jul 06, 2021 | 167.27 | 167.43 | 162.94 | 164.89 | 680,671 | -2.04(-1.22%) |
Jul 02, 2021 | 168.39 | 168.76 | 166.19 | 166.93 | 512,597 | -1.35(-0.80%) |
Jul 01, 2021 | 166.29 | 168.49 | 165.68 | 168.28 | 692,083 | +3.49(+2.12%) |
Jun 30, 2021 | 163.03 | 164.93 | 162.74 | 164.79 | 602,389 | +0.90(+0.55%) |
Jun 29, 2021 | 166.29 | 166.81 | 163.21 | 163.89 | 619,698 | -1.48(-0.89%) |
Jun 28, 2021 | 164.17 | 167.22 | 162.35 | 165.37 | 685,686 | +2.23(+1.37%) |
Jun 25, 2021 | 164.28 | 166.16 | 162.48 | 163.13 | 1,685,457 | +0.78(+0.48%) |
Jun 24, 2021 | 162.66 | 162.66 | 159.46 | 162.35 | 859,309 | +2.25(+1.41%) |
Jun 23, 2021 | 159.13 | 162.24 | 159.13 | 160.10 | 716,717 | +2.04(+1.29%) |
Jun 22, 2021 | 157.88 | 158.88 | 155.46 | 158.06 | 821,374 | +0.17(+0.11%) |
Jun 21, 2021 | 156.44 | 158.98 | 155.97 | 157.89 | 1,049,799 | +3.36(+2.18%) |
Jun 18, 2021 | 156.96 | 159.10 | 154.38 | 154.53 | 1,378,363 | -5.77(-3.60%) |
Jun 17, 2021 | 160.57 | 161.31 | 155.69 | 160.30 | 1,259,129 | -1.38(-0.85%) |
Jun 16, 2021 | 161.49 | 162.78 | 159.22 | 161.68 | 721,895 | -0.73(-0.45%) |
Jun 15, 2021 | 164.83 | 165.05 | 159.40 | 162.41 | 1,020,319 | -2.26(-1.37%) |
Jun 14, 2021 | 165.93 | 166.68 | 163.56 | 164.67 | 484,144 | -1.80(-1.08%) |
Jun 11, 2021 | 165.24 | 166.68 | 163.91 | 166.47 | 696,089 | +2.35(+1.43%) |
Jun 10, 2021 | 170.49 | 170.49 | 163.69 | 164.12 | 803,980 | -6.06(-3.56%) |
Jun 09, 2021 | 171.16 | 171.85 | 169.31 | 170.19 | 936,954 | -1.60(-0.93%) |
Jun 08, 2021 | 167.19 | 173.32 | 166.56 | 171.79 | 839,918 | +5.11(+3.06%) |
Jun 07, 2021 | 169.83 | 170.03 | 164.49 | 166.68 | 777,262 | -2.69(-1.59%) |
Jun 04, 2021 | 165.00 | 169.66 | 164.84 | 169.38 | 649,684 | +5.24(+3.19%) |
Jun 03, 2021 | 164.90 | 165.92 | 161.80 | 164.14 | 550,841 | -2.14(-1.29%) |
Jun 02, 2021 | 166.94 | 168.11 | 164.69 | 166.27 | 665,905 | -1.04(-0.62%) |