Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 180.04 | 180.07 | 177.28 | 179.38 | 1,017,742 | +0.29(+0.16%) |
Aug 30, 2021 | 177.77 | 180.40 | 177.77 | 179.09 | 596,952 | +1.58(+0.89%) |
Aug 27, 2021 | 176.00 | 178.32 | 174.82 | 177.51 | 786,669 | +1.93(+1.10%) |
Aug 26, 2021 | 174.58 | 175.90 | 173.96 | 175.58 | 1,067,903 | +0.94(+0.54%) |
Aug 25, 2021 | 174.79 | 175.32 | 173.93 | 174.64 | 1,146,877 | -0.29(-0.17%) |
Aug 24, 2021 | 173.25 | 175.14 | 172.75 | 174.93 | 1,065,965 | +3.61(+2.11%) |
Aug 23, 2021 | 169.49 | 172.91 | 169.34 | 171.32 | 804,079 | +2.53(+1.50%) |
Aug 20, 2021 | 166.36 | 169.22 | 166.08 | 168.79 | 807,200 | +2.10(+1.26%) |
Aug 19, 2021 | 163.64 | 168.94 | 161.11 | 166.69 | 1,389,607 | +3.03(+1.85%) |
Aug 18, 2021 | 163.80 | 165.26 | 163.11 | 163.66 | 1,066,408 | -0.76(-0.46%) |
Aug 17, 2021 | 165.75 | 165.81 | 163.18 | 164.42 | 543,463 | -2.23(-1.34%) |
Aug 16, 2021 | 165.59 | 166.69 | 164.47 | 166.65 | 452,880 | +0.55(+0.33%) |
Aug 13, 2021 | 165.43 | 166.25 | 164.16 | 166.10 | 503,726 | +1.07(+0.65%) |
Aug 12, 2021 | 165.00 | 165.11 | 163.23 | 165.03 | 576,209 | -0.02(-0.01%) |
Aug 11, 2021 | 165.61 | 165.62 | 163.67 | 165.05 | 585,086 | -0.58(-0.35%) |
Aug 10, 2021 | 167.58 | 167.99 | 164.51 | 165.63 | 680,246 | -1.32(-0.79%) |
Aug 09, 2021 | 166.42 | 167.15 | 166.07 | 166.95 | 501,304 | +0.35(+0.21%) |
Aug 06, 2021 | 166.59 | 167.63 | 166.00 | 166.60 | 587,018 | +0.20(+0.12%) |
Aug 05, 2021 | 167.40 | 167.62 | 165.53 | 166.40 | 951,759 | -0.67(-0.40%) |
Aug 04, 2021 | 166.30 | 168.17 | 166.04 | 167.07 | 598,209 | +0.36(+0.22%) |
Aug 03, 2021 | 165.42 | 166.88 | 164.48 | 166.71 | 758,658 | +1.80(+1.09%) |
Aug 02, 2021 | 165.00 | 165.48 | 163.80 | 164.91 | 848,403 | +0.36(+0.22%) |
Jul 30, 2021 | 161.03 | 164.88 | 161.03 | 164.55 | 1,047,170 | +2.84(+1.76%) |
Jul 29, 2021 | 160.99 | 162.86 | 160.71 | 161.71 | 829,909 | +1.56(+0.97%) |
Jul 28, 2021 | 159.27 | 161.20 | 159.03 | 160.15 | 663,355 | +1.31(+0.82%) |
Jul 27, 2021 | 159.83 | 159.83 | 156.23 | 158.84 | 894,086 | -1.14(-0.71%) |
Jul 26, 2021 | 159.50 | 159.98 | 158.34 | 159.98 | 510,807 | +0.28(+0.18%) |
Jul 23, 2021 | 159.55 | 160.86 | 158.23 | 159.70 | 546,426 | +1.12(+0.71%) |
Jul 22, 2021 | 159.00 | 159.38 | 158.31 | 158.58 | 544,762 | +0.12(+0.08%) |
Jul 21, 2021 | 157.07 | 158.49 | 156.63 | 158.46 | 470,468 | +1.87(+1.19%) |
Jul 20, 2021 | 155.60 | 157.44 | 155.02 | 156.59 | 849,150 | +1.81(+1.17%) |
Jul 19, 2021 | 153.15 | 154.88 | 152.96 | 154.78 | 799,275 | -0.23(-0.15%) |
Jul 16, 2021 | 157.19 | 157.75 | 154.84 | 155.01 | 2,269,894 | -1.55(-0.99%) |
Jul 15, 2021 | 157.16 | 157.41 | 155.61 | 156.56 | 848,814 | -1.36(-0.86%) |
Jul 14, 2021 | 158.19 | 158.82 | 157.30 | 157.92 | 761,730 | +0.50(+0.32%) |
Jul 13, 2021 | 157.72 | 158.58 | 156.99 | 157.42 | 743,204 | -0.30(-0.19%) |
Jul 12, 2021 | 156.50 | 158.13 | 156.06 | 157.72 | 1,397,214 | +1.91(+1.23%) |
Jul 09, 2021 | 154.92 | 155.91 | 154.06 | 155.81 | 475,481 | +1.64(+1.06%) |
Jul 08, 2021 | 153.53 | 155.59 | 151.85 | 154.17 | 512,130 | -1.13(-0.73%) |
Jul 07, 2021 | 155.00 | 155.53 | 153.46 | 155.30 | 788,846 | +1.14(+0.74%) |
Jul 06, 2021 | 153.40 | 154.31 | 151.54 | 154.16 | 700,886 | +1.01(+0.66%) |
Jul 02, 2021 | 152.52 | 153.43 | 150.35 | 153.15 | 836,646 | -0.41(-0.27%) |
Jul 01, 2021 | 154.52 | 154.52 | 152.93 | 153.56 | 1,137,254 | -0.85(-0.55%) |
Jun 30, 2021 | 155.00 | 155.10 | 153.81 | 154.41 | 939,568 | -1.38(-0.89%) |
Jun 29, 2021 | 154.41 | 155.88 | 154.00 | 155.79 | 600,097 | +1.38(+0.89%) |
Jun 28, 2021 | 153.24 | 154.88 | 153.11 | 154.41 | 500,399 | +1.09(+0.71%) |
Jun 25, 2021 | 153.04 | 153.98 | 152.70 | 153.32 | 1,026,278 | +0.66(+0.43%) |
Jun 24, 2021 | 151.90 | 153.21 | 151.15 | 152.66 | 604,989 | +1.71(+1.13%) |
Jun 23, 2021 | 150.61 | 151.27 | 150.25 | 150.95 | 1,665,936 | +0.38(+0.25%) |
Jun 22, 2021 | 148.61 | 150.80 | 148.07 | 150.57 | 917,023 | +1.49(+1.00%) |
Jun 21, 2021 | 148.03 | 149.47 | 146.31 | 149.08 | 986,467 | +1.60(+1.08%) |
Jun 18, 2021 | 148.31 | 149.62 | 146.90 | 147.48 | 1,533,503 | -1.87(-1.25%) |
Jun 17, 2021 | 148.90 | 151.93 | 148.53 | 149.35 | 982,251 | +0.45(+0.30%) |
Jun 16, 2021 | 148.50 | 149.73 | 147.45 | 148.90 | 788,504 | +0.92(+0.62%) |
Jun 15, 2021 | 149.34 | 150.69 | 147.81 | 147.98 | 1,198,081 | -0.60(-0.40%) |
Jun 14, 2021 | 148.19 | 148.67 | 146.93 | 148.58 | 670,171 | +0.75(+0.51%) |
Jun 11, 2021 | 149.15 | 149.15 | 146.93 | 147.83 | 637,430 | -1.11(-0.75%) |
Jun 10, 2021 | 147.00 | 148.98 | 146.67 | 148.94 | 413,018 | +1.97(+1.34%) |
Jun 09, 2021 | 149.14 | 149.26 | 146.90 | 146.97 | 462,077 | -1.77(-1.19%) |
Jun 08, 2021 | 148.92 | 149.43 | 147.88 | 148.74 | 656,183 | +0.59(+0.40%) |
Jun 07, 2021 | 148.88 | 150.05 | 147.36 | 148.15 | 908,481 | -0.73(-0.49%) |
Jun 04, 2021 | 145.59 | 149.20 | 145.59 | 148.88 | 1,105,076 | +3.85(+2.65%) |
Jun 03, 2021 | 143.79 | 145.50 | 142.60 | 145.03 | 997,541 | +1.10(+0.76%) |
Jun 02, 2021 | 141.62 | 143.99 | 141.22 | 143.93 | 842,524 | +1.96(+1.38%) |