Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 187.70 | 187.76 | 183.04 | 184.08 | 603,122 | -3.14(-1.68%) |
Aug 30, 2021 | 183.12 | 188.57 | 182.83 | 187.22 | 622,074 | +5.02(+2.76%) |
Aug 27, 2021 | 183.47 | 186.11 | 181.88 | 182.19 | 440,112 | -0.77(-0.42%) |
Aug 26, 2021 | 183.72 | 185.19 | 181.40 | 182.96 | 395,083 | -1.33(-0.72%) |
Aug 25, 2021 | 181.07 | 184.66 | 180.55 | 184.30 | 503,540 | +2.81(+1.55%) |
Aug 24, 2021 | 180.97 | 182.44 | 180.04 | 181.49 | 909,173 | +0.69(+0.38%) |
Aug 23, 2021 | 181.93 | 182.90 | 180.57 | 180.80 | 500,781 | +0.41(+0.23%) |
Aug 20, 2021 | 181.40 | 183.28 | 179.74 | 180.39 | 500,134 | -0.67(-0.37%) |
Aug 19, 2021 | 179.36 | 182.07 | 178.58 | 181.06 | 626,111 | +0.70(+0.39%) |
Aug 18, 2021 | 182.15 | 184.05 | 180.31 | 180.36 | 625,725 | -1.77(-0.97%) |
Aug 17, 2021 | 183.34 | 184.07 | 180.01 | 182.13 | 705,867 | -1.75(-0.95%) |
Aug 16, 2021 | 182.58 | 184.31 | 180.96 | 183.89 | 733,011 | +1.49(+0.82%) |
Aug 13, 2021 | 181.21 | 182.64 | 180.95 | 182.39 | 356,352 | +0.82(+0.45%) |
Aug 12, 2021 | 179.19 | 181.70 | 178.37 | 181.58 | 668,607 | +3.05(+1.71%) |
Aug 11, 2021 | 183.50 | 183.65 | 177.36 | 178.53 | 1,112,699 | -4.25(-2.33%) |
Aug 10, 2021 | 186.11 | 186.89 | 182.37 | 182.78 | 891,492 | -3.17(-1.70%) |
Aug 09, 2021 | 185.46 | 186.88 | 183.28 | 185.95 | 602,862 | +1.24(+0.67%) |
Aug 06, 2021 | 185.22 | 185.50 | 182.50 | 184.71 | 483,714 | -1.61(-0.87%) |
Aug 05, 2021 | 186.14 | 187.66 | 183.49 | 186.32 | 659,766 | +0.20(+0.11%) |
Aug 04, 2021 | 185.00 | 186.97 | 183.05 | 186.12 | 911,949 | +1.77(+0.96%) |
Aug 03, 2021 | 183.28 | 186.41 | 182.77 | 184.35 | 1,084,417 | +1.22(+0.67%) |
Aug 02, 2021 | 182.64 | 184.95 | 180.66 | 183.12 | 1,283,491 | +1.60(+0.88%) |
Jul 30, 2021 | 178.39 | 183.13 | 177.03 | 181.52 | 1,203,865 | +2.92(+1.63%) |
Jul 29, 2021 | 174.72 | 179.50 | 174.00 | 178.60 | 1,237,067 | +4.82(+2.77%) |
Jul 28, 2021 | 169.53 | 174.59 | 168.85 | 173.78 | 1,127,520 | +4.28(+2.53%) |
Jul 27, 2021 | 172.57 | 172.57 | 167.22 | 169.49 | 953,529 | -1.94(-1.13%) |
Jul 26, 2021 | 161.37 | 172.71 | 160.40 | 171.44 | 2,012,425 | +7.74(+4.73%) |
Jul 23, 2021 | 160.13 | 163.94 | 160.13 | 163.70 | 870,140 | +4.26(+2.67%) |
Jul 22, 2021 | 156.93 | 160.04 | 156.83 | 159.43 | 783,300 | +3.42(+2.19%) |
Jul 21, 2021 | 155.03 | 156.18 | 153.03 | 156.02 | 801,714 | +1.25(+0.80%) |
Jul 20, 2021 | 154.35 | 156.22 | 153.40 | 154.77 | 645,425 | +0.47(+0.30%) |
Jul 19, 2021 | 151.72 | 154.59 | 151.72 | 154.30 | 841,100 | +0.81(+0.53%) |
Jul 16, 2021 | 152.63 | 154.47 | 151.46 | 153.50 | 530,286 | +0.93(+0.61%) |
Jul 15, 2021 | 150.92 | 152.98 | 150.79 | 152.57 | 320,196 | +1.25(+0.83%) |
Jul 14, 2021 | 153.08 | 153.40 | 150.84 | 151.32 | 502,420 | -1.16(-0.76%) |
Jul 13, 2021 | 153.11 | 154.29 | 152.29 | 152.48 | 499,304 | -1.41(-0.92%) |
Jul 12, 2021 | 153.72 | 155.58 | 153.56 | 153.89 | 486,910 | +0.61(+0.40%) |
Jul 09, 2021 | 154.26 | 154.60 | 152.08 | 153.29 | 435,475 | +0.03(+0.02%) |
Jul 08, 2021 | 151.64 | 153.78 | 150.24 | 153.26 | 629,752 | -1.12(-0.72%) |
Jul 07, 2021 | 156.70 | 156.83 | 154.15 | 154.37 | 501,589 | -0.96(-0.62%) |
Jul 06, 2021 | 154.89 | 155.52 | 153.63 | 155.33 | 658,962 | +0.44(+0.28%) |
Jul 02, 2021 | 154.21 | 155.43 | 153.14 | 154.89 | 498,729 | +0.97(+0.63%) |
Jul 01, 2021 | 153.55 | 154.70 | 152.29 | 153.92 | 693,563 | +0.19(+0.12%) |
Jun 30, 2021 | 154.75 | 155.67 | 152.96 | 153.74 | 633,703 | -1.42(-0.92%) |
Jun 29, 2021 | 154.06 | 156.40 | 153.08 | 155.16 | 549,652 | +0.99(+0.64%) |
Jun 28, 2021 | 152.33 | 154.43 | 151.53 | 154.17 | 509,977 | +2.41(+1.59%) |
Jun 25, 2021 | 150.35 | 152.33 | 148.12 | 151.76 | 1,129,102 | +0.88(+0.58%) |
Jun 24, 2021 | 155.14 | 155.91 | 148.89 | 150.89 | 1,196,006 | -3.09(-2.00%) |
Jun 23, 2021 | 152.61 | 154.99 | 152.49 | 153.97 | 865,128 | +1.44(+0.95%) |
Jun 22, 2021 | 152.35 | 154.92 | 151.35 | 152.53 | 749,063 | +0.77(+0.50%) |
Jun 21, 2021 | 150.77 | 152.04 | 148.61 | 151.76 | 584,883 | +1.73(+1.16%) |
Jun 18, 2021 | 148.98 | 150.96 | 148.16 | 150.03 | 1,004,843 | +1.00(+0.67%) |
Jun 17, 2021 | 147.61 | 150.00 | 146.98 | 149.04 | 689,051 | +0.84(+0.56%) |
Jun 16, 2021 | 147.75 | 149.50 | 146.84 | 148.20 | 739,887 | +0.74(+0.50%) |
Jun 15, 2021 | 148.29 | 148.29 | 146.08 | 147.46 | 514,992 | +0.96(+0.65%) |
Jun 14, 2021 | 146.10 | 146.63 | 144.97 | 146.51 | 456,357 | +0.34(+0.23%) |
Jun 11, 2021 | 145.62 | 146.54 | 144.72 | 146.17 | 680,823 | +0.70(+0.48%) |
Jun 10, 2021 | 141.72 | 145.58 | 141.08 | 145.47 | 559,784 | +4.69(+3.33%) |
Jun 09, 2021 | 139.67 | 142.07 | 139.67 | 140.78 | 492,450 | +1.67(+1.20%) |
Jun 08, 2021 | 137.93 | 139.97 | 137.76 | 139.11 | 659,414 | +2.19(+1.60%) |
Jun 07, 2021 | 138.16 | 138.74 | 136.89 | 136.92 | 469,164 | -1.43(-1.04%) |
Jun 04, 2021 | 139.17 | 139.61 | 138.27 | 138.35 | 410,662 | +0.35(+0.25%) |
Jun 03, 2021 | 138.06 | 138.64 | 136.76 | 138.00 | 466,248 | -0.56(-0.40%) |
Jun 02, 2021 | 140.84 | 141.24 | 138.15 | 138.56 | 986,148 | -2.58(-1.83%) |