Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 162.61 | 163.93 | 162.61 | 163.19 | 196,845 | +1.28(+0.79%) |
Aug 30, 2021 | 162.73 | 162.73 | 161.56 | 161.91 | 143,550 | -0.96(-0.59%) |
Aug 27, 2021 | 161.14 | 162.93 | 161.06 | 162.87 | 149,810 | +2.14(+1.33%) |
Aug 26, 2021 | 162.53 | 162.77 | 160.25 | 160.72 | 187,047 | -2.02(-1.24%) |
Aug 25, 2021 | 161.48 | 163.08 | 161.18 | 162.75 | 281,155 | +2.56(+1.60%) |
Aug 24, 2021 | 159.04 | 160.71 | 158.84 | 160.19 | 328,993 | +2.14(+1.35%) |
Aug 23, 2021 | 156.30 | 158.27 | 155.75 | 158.05 | 352,229 | +3.82(+2.48%) |
Aug 20, 2021 | 155.19 | 155.25 | 153.53 | 154.23 | 478,404 | -3.64(-2.31%) |
Aug 19, 2021 | 159.37 | 160.55 | 157.12 | 157.87 | 694,585 | -6.73(-4.09%) |
Aug 18, 2021 | 166.26 | 166.71 | 164.41 | 164.60 | 242,680 | -2.28(-1.37%) |
Aug 17, 2021 | 168.18 | 168.18 | 166.31 | 166.88 | 228,350 | -2.28(-1.35%) |
Aug 16, 2021 | 168.20 | 169.25 | 166.55 | 169.16 | 138,586 | -0.69(-0.41%) |
Aug 13, 2021 | 169.75 | 169.88 | 169.35 | 169.85 | 99,402 | +0.37(+0.22%) |
Aug 12, 2021 | 169.54 | 169.64 | 168.78 | 169.48 | 112,704 | -0.41(-0.24%) |
Aug 11, 2021 | 169.67 | 169.98 | 168.97 | 169.89 | 142,408 | +1.39(+0.82%) |
Aug 10, 2021 | 168.18 | 168.71 | 166.95 | 168.51 | 235,284 | -0.63(-0.37%) |
Aug 09, 2021 | 169.65 | 169.92 | 168.83 | 169.13 | 174,373 | -0.14(-0.08%) |
Aug 06, 2021 | 169.67 | 170.01 | 168.64 | 169.27 | 195,837 | -2.00(-1.17%) |
Aug 05, 2021 | 170.96 | 171.86 | 170.56 | 171.28 | 137,586 | +0.64(+0.37%) |
Aug 04, 2021 | 171.13 | 172.11 | 169.74 | 170.64 | 207,727 | -3.53(-2.03%) |
Aug 03, 2021 | 171.90 | 174.21 | 171.47 | 174.17 | 263,671 | +3.81(+2.24%) |
Aug 02, 2021 | 170.47 | 171.18 | 169.67 | 170.36 | 178,850 | +1.91(+1.13%) |
Jul 30, 2021 | 169.17 | 169.61 | 168.20 | 168.45 | 157,178 | -1.48(-0.87%) |
Jul 29, 2021 | 169.39 | 170.34 | 169.06 | 169.93 | 168,011 | +1.45(+0.86%) |
Jul 28, 2021 | 167.14 | 168.82 | 167.00 | 168.48 | 153,264 | +1.34(+0.80%) |
Jul 27, 2021 | 167.72 | 167.72 | 166.45 | 167.14 | 163,003 | -0.99(-0.59%) |
Jul 26, 2021 | 167.88 | 168.39 | 167.51 | 168.13 | 166,192 | -0.33(-0.19%) |
Jul 23, 2021 | 167.79 | 169.01 | 167.34 | 168.46 | 209,112 | +1.74(+1.04%) |
Jul 22, 2021 | 168.59 | 168.78 | 166.67 | 166.72 | 342,924 | -1.58(-0.94%) |
Jul 21, 2021 | 166.90 | 168.53 | 166.90 | 168.30 | 195,596 | +1.46(+0.88%) |
Jul 20, 2021 | 164.98 | 167.07 | 164.66 | 166.84 | 162,268 | +1.70(+1.03%) |
Jul 19, 2021 | 164.78 | 165.78 | 163.01 | 165.13 | 278,801 | -1.71(-1.03%) |
Jul 16, 2021 | 167.93 | 167.93 | 166.22 | 166.85 | 208,998 | -0.75(-0.45%) |
Jul 15, 2021 | 167.39 | 167.97 | 166.97 | 167.60 | 189,849 | -1.00(-0.59%) |
Jul 14, 2021 | 168.95 | 169.53 | 168.19 | 168.60 | 246,263 | +0.77(+0.46%) |
Jul 13, 2021 | 167.65 | 168.09 | 167.04 | 167.83 | 301,005 | +0.26(+0.16%) |
Jul 12, 2021 | 166.53 | 168.05 | 165.83 | 167.57 | 187,931 | +1.04(+0.62%) |
Jul 09, 2021 | 166.41 | 167.41 | 166.40 | 166.53 | 342,436 | +3.33(+2.04%) |
Jul 08, 2021 | 162.31 | 163.57 | 162.09 | 163.19 | 202,269 | -1.33(-0.81%) |
Jul 07, 2021 | 164.64 | 164.73 | 163.51 | 164.53 | 136,926 | +0.68(+0.41%) |
Jul 06, 2021 | 164.92 | 165.29 | 162.42 | 163.85 | 307,617 | -1.03(-0.63%) |
Jul 02, 2021 | 165.22 | 165.64 | 164.70 | 164.88 | 224,548 | +0.51(+0.31%) |
Jul 01, 2021 | 163.64 | 164.46 | 163.31 | 164.37 | 193,886 | +0.60(+0.37%) |
Jun 30, 2021 | 164.37 | 165.09 | 163.56 | 163.77 | 334,362 | -1.77(-1.07%) |
Jun 29, 2021 | 165.23 | 166.14 | 165.23 | 165.54 | 178,249 | -0.32(-0.19%) |
Jun 28, 2021 | 166.40 | 166.54 | 165.56 | 165.85 | 223,275 | -0.97(-0.58%) |
Jun 25, 2021 | 166.72 | 167.47 | 166.53 | 166.82 | 166,643 | +0.40(+0.24%) |
Jun 24, 2021 | 167.08 | 167.08 | 166.30 | 166.42 | 175,913 | -0.04(-0.02%) |
Jun 23, 2021 | 165.20 | 166.96 | 164.98 | 166.45 | 652,904 | -1.57(-0.94%) |
Jun 22, 2021 | 168.66 | 168.66 | 167.50 | 168.03 | 254,009 | +0.48(+0.29%) |
Jun 21, 2021 | 165.79 | 168.05 | 165.32 | 167.55 | 303,648 | +1.73(+1.05%) |
Jun 18, 2021 | 166.58 | 167.08 | 165.14 | 165.82 | 784,709 | -7.65(-4.41%) |
Jun 17, 2021 | 173.28 | 173.63 | 172.35 | 173.47 | 296,119 | +1.27(+0.74%) |
Jun 16, 2021 | 172.28 | 173.17 | 171.50 | 172.20 | 348,219 | +1.30(+0.76%) |
Jun 15, 2021 | 170.94 | 171.20 | 170.17 | 170.89 | 193,167 | +1.74(+1.03%) |
Jun 14, 2021 | 169.54 | 169.54 | 168.11 | 169.15 | 202,759 | -0.82(-0.48%) |
Jun 11, 2021 | 169.29 | 169.98 | 169.08 | 169.98 | 175,695 | +1.21(+0.72%) |
Jun 10, 2021 | 169.15 | 169.31 | 168.43 | 168.77 | 207,645 | -0.34(-0.20%) |
Jun 09, 2021 | 168.63 | 169.35 | 168.47 | 169.10 | 221,490 | +0.87(+0.52%) |
Jun 08, 2021 | 169.45 | 169.54 | 168.03 | 168.23 | 327,899 | -1.11(-0.66%) |
Jun 07, 2021 | 170.50 | 170.71 | 168.70 | 169.35 | 410,382 | -1.51(-0.88%) |
Jun 04, 2021 | 170.17 | 171.09 | 169.54 | 170.86 | 413,051 | +2.57(+1.53%) |
Jun 03, 2021 | 166.07 | 168.71 | 165.82 | 168.29 | 510,699 | +2.85(+1.72%) |
Jun 02, 2021 | 164.62 | 165.64 | 164.38 | 165.44 | 673,015 | +4.02(+2.49%) |