Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 177.92 | 178.14 | 177.06 | 177.83 | 14,283 | -0.35(-0.20%) |
Aug 30, 2021 | 178.73 | 179.01 | 177.48 | 178.18 | 70,086 | +0.62(+0.35%) |
Aug 27, 2021 | 174.07 | 178.01 | 174.07 | 177.56 | 21,543 | +4.06(+2.34%) |
Aug 26, 2021 | 174.38 | 175.53 | 173.51 | 173.51 | 30,245 | -1.34(-0.76%) |
Aug 25, 2021 | 174.81 | 175.08 | 174.53 | 174.84 | 22,895 | +0.59(+0.34%) |
Aug 24, 2021 | 173.21 | 174.29 | 173.21 | 174.26 | 20,755 | +1.95(+1.13%) |
Aug 23, 2021 | 169.98 | 172.50 | 169.98 | 172.30 | 29,389 | +3.08(+1.82%) |
Aug 20, 2021 | 168.08 | 169.36 | 168.01 | 169.22 | 13,658 | +2.20(+1.32%) |
Aug 19, 2021 | 166.50 | 167.86 | 166.50 | 167.02 | 16,712 | -0.58(-0.34%) |
Aug 18, 2021 | 167.89 | 169.46 | 167.52 | 167.60 | 14,959 | -0.84(-0.50%) |
Aug 17, 2021 | 169.00 | 169.06 | 167.31 | 168.44 | 31,014 | -1.74(-1.02%) |
Aug 16, 2021 | 171.21 | 171.21 | 168.89 | 170.18 | 9,445 | -1.77(-1.03%) |
Aug 13, 2021 | 173.09 | 173.09 | 171.95 | 171.95 | 10,271 | -0.66(-0.39%) |
Aug 12, 2021 | 171.28 | 172.69 | 171.06 | 172.62 | 9,968 | +1.08(+0.63%) |
Aug 11, 2021 | 172.37 | 172.37 | 169.86 | 171.54 | 45,086 | +0.16(+0.09%) |
Aug 10, 2021 | 173.46 | 173.76 | 170.67 | 171.38 | 918,438 | -1.64(-0.95%) |
Aug 09, 2021 | 173.03 | 173.64 | 172.86 | 173.02 | 52,519 | +0.01(+0.01%) |
Aug 06, 2021 | 172.98 | 173.76 | 172.07 | 173.01 | 16,478 | +0.12(+0.07%) |
Aug 05, 2021 | 171.14 | 173.21 | 171.10 | 172.89 | 40,636 | +2.07(+1.21%) |
Aug 04, 2021 | 170.01 | 171.17 | 170.01 | 170.82 | 14,533 | +0.33(+0.19%) |
Aug 03, 2021 | 170.80 | 170.80 | 169.06 | 170.49 | 16,020 | -0.08(-0.05%) |
Aug 02, 2021 | 171.97 | 172.19 | 170.57 | 170.57 | 53,909 | -0.29(-0.17%) |
Jul 30, 2021 | 170.63 | 172.06 | 170.58 | 170.86 | 29,289 | -0.86(-0.50%) |
Jul 29, 2021 | 171.90 | 173.03 | 171.66 | 171.72 | 12,493 | +0.18(+0.10%) |
Jul 28, 2021 | 170.07 | 172.04 | 170.02 | 171.54 | 37,755 | +2.29(+1.35%) |
Jul 27, 2021 | 171.28 | 171.38 | 166.83 | 169.24 | 41,722 | -2.54(-1.48%) |
Jul 26, 2021 | 171.74 | 171.94 | 171.10 | 171.78 | 14,648 | +0.55(+0.32%) |
Jul 23, 2021 | 170.21 | 171.29 | 170.00 | 171.24 | 16,817 | +1.34(+0.79%) |
Jul 22, 2021 | 170.15 | 170.50 | 169.28 | 169.89 | 19,232 | +0.25(+0.15%) |
Jul 21, 2021 | 167.73 | 169.64 | 167.61 | 169.64 | 14,485 | +2.24(+1.34%) |
Jul 20, 2021 | 164.31 | 168.74 | 163.84 | 167.40 | 829,772 | +3.86(+2.36%) |
Jul 19, 2021 | 162.35 | 164.33 | 161.40 | 163.54 | 31,086 | -1.03(-0.63%) |
Jul 16, 2021 | 166.12 | 166.49 | 164.39 | 164.58 | 24,989 | -0.31(-0.19%) |
Jul 15, 2021 | 166.60 | 167.12 | 163.72 | 164.89 | 19,376 | -1.84(-1.11%) |
Jul 14, 2021 | 170.28 | 170.28 | 166.64 | 166.73 | 10,705 | -2.12(-1.26%) |
Jul 13, 2021 | 170.21 | 170.82 | 168.86 | 168.86 | 13,864 | -1.58(-0.93%) |
Jul 12, 2021 | 172.22 | 172.26 | 169.80 | 170.44 | 35,871 | -1.24(-0.72%) |
Jul 09, 2021 | 170.10 | 171.71 | 169.43 | 171.68 | 17,689 | +2.05(+1.21%) |
Jul 08, 2021 | 168.49 | 170.55 | 166.82 | 169.63 | 11,312 | -2.12(-1.23%) |
Jul 07, 2021 | 173.62 | 173.62 | 171.11 | 171.75 | 26,986 | -1.03(-0.59%) |
Jul 06, 2021 | 172.42 | 173.25 | 170.96 | 172.77 | 14,077 | +0.97(+0.57%) |
Jul 02, 2021 | 172.42 | 172.58 | 171.40 | 171.80 | 11,933 | +0.61(+0.36%) |
Jul 01, 2021 | 171.20 | 171.71 | 169.87 | 171.19 | 19,105 | +0.25(+0.15%) |
Jun 30, 2021 | 173.07 | 173.07 | 170.79 | 170.94 | 16,666 | -2.43(-1.40%) |
Jun 29, 2021 | 173.69 | 173.98 | 172.89 | 173.36 | 12,624 | +0.18(+0.11%) |
Jun 28, 2021 | 173.22 | 174.21 | 172.18 | 173.18 | 47,236 | +0.93(+0.54%) |
Jun 25, 2021 | 172.59 | 172.71 | 171.31 | 172.25 | 13,874 | +0.24(+0.14%) |
Jun 24, 2021 | 171.63 | 172.45 | 171.43 | 172.01 | 17,619 | +1.74(+1.02%) |
Jun 23, 2021 | 170.30 | 170.90 | 169.64 | 170.27 | 65,988 | +0.46(+0.27%) |
Jun 22, 2021 | 168.43 | 169.87 | 167.80 | 169.81 | 23,716 | +1.11(+0.66%) |
Jun 21, 2021 | 167.99 | 169.16 | 167.28 | 168.71 | 22,710 | +0.72(+0.43%) |
Jun 18, 2021 | 168.11 | 168.78 | 167.17 | 167.99 | 23,248 | -0.64(-0.38%) |
Jun 17, 2021 | 166.02 | 169.32 | 166.02 | 168.63 | 20,021 | +2.22(+1.33%) |
Jun 16, 2021 | 165.56 | 166.97 | 164.37 | 166.41 | 15,240 | +0.37(+0.22%) |
Jun 15, 2021 | 168.26 | 168.26 | 165.50 | 166.05 | 920,125 | -2.18(-1.30%) |
Jun 14, 2021 | 167.74 | 168.58 | 167.34 | 168.23 | 24,442 | +0.82(+0.49%) |
Jun 11, 2021 | 165.69 | 167.41 | 165.69 | 167.41 | 16,881 | +1.86(+1.13%) |
Jun 10, 2021 | 164.05 | 165.69 | 163.70 | 165.55 | 10,818 | +1.55(+0.94%) |
Jun 09, 2021 | 164.97 | 165.39 | 163.91 | 164.00 | 16,424 | -0.40(-0.25%) |
Jun 08, 2021 | 163.89 | 164.83 | 163.24 | 164.40 | 18,572 | +1.62(+0.99%) |
Jun 07, 2021 | 161.48 | 162.87 | 161.08 | 162.78 | 28,584 | +1.32(+0.82%) |
Jun 04, 2021 | 160.23 | 161.46 | 160.23 | 161.46 | 11,167 | +2.14(+1.34%) |
Jun 03, 2021 | 159.71 | 160.12 | 158.37 | 159.32 | 14,664 | -2.12(-1.31%) |
Jun 02, 2021 | 160.57 | 161.67 | 160.57 | 161.44 | 14,037 | +1.27(+0.79%) |