Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 173.94 | 174.03 | 171.71 | 172.34 | 1,764,655 | -1.24(-0.71%) |
Aug 30, 2021 | 170.76 | 173.96 | 170.76 | 173.58 | 1,243,641 | +2.87(+1.68%) |
Aug 27, 2021 | 170.93 | 171.98 | 169.91 | 170.71 | 1,207,386 | +0.22(+0.13%) |
Aug 26, 2021 | 170.30 | 171.36 | 169.03 | 170.50 | 1,296,228 | +0.29(+0.17%) |
Aug 25, 2021 | 167.04 | 170.45 | 167.04 | 170.21 | 1,437,544 | +2.68(+1.60%) |
Aug 24, 2021 | 167.20 | 168.16 | 166.20 | 167.53 | 1,261,054 | +0.56(+0.34%) |
Aug 23, 2021 | 166.41 | 167.53 | 165.13 | 166.97 | 2,098,832 | +1.84(+1.11%) |
Aug 20, 2021 | 164.84 | 167.70 | 164.07 | 165.13 | 2,060,182 | +0.45(+0.27%) |
Aug 19, 2021 | 158.86 | 166.07 | 158.73 | 164.68 | 2,219,278 | +4.57(+2.85%) |
Aug 18, 2021 | 160.29 | 162.41 | 159.20 | 160.12 | 2,912,688 | +2.07(+1.31%) |
Aug 17, 2021 | 158.85 | 158.96 | 156.46 | 158.04 | 2,659,787 | -1.14(-0.72%) |
Aug 16, 2021 | 156.55 | 159.62 | 155.68 | 159.18 | 2,193,495 | +2.79(+1.78%) |
Aug 13, 2021 | 155.58 | 156.43 | 154.59 | 156.39 | 1,764,627 | +1.06(+0.68%) |
Aug 12, 2021 | 153.72 | 155.69 | 153.34 | 155.33 | 1,401,050 | +1.60(+1.04%) |
Aug 11, 2021 | 153.90 | 154.19 | 153.07 | 153.73 | 1,428,009 | +0.00(+0.00%) |
Aug 10, 2021 | 154.12 | 154.80 | 153.12 | 153.73 | 1,604,472 | -0.02(-0.01%) |
Aug 09, 2021 | 153.30 | 154.01 | 152.25 | 153.75 | 1,000,635 | +0.82(+0.54%) |
Aug 06, 2021 | 152.00 | 153.11 | 151.73 | 152.93 | 1,231,195 | +0.65(+0.43%) |
Aug 05, 2021 | 151.71 | 152.40 | 150.61 | 152.28 | 1,697,890 | +0.76(+0.50%) |
Aug 04, 2021 | 151.22 | 151.95 | 150.75 | 151.52 | 1,819,153 | +0.40(+0.27%) |
Aug 03, 2021 | 150.97 | 151.23 | 150.03 | 151.12 | 1,893,396 | +0.78(+0.52%) |
Aug 02, 2021 | 151.31 | 151.55 | 149.80 | 150.34 | 1,464,417 | -0.16(-0.10%) |
Jul 30, 2021 | 149.80 | 150.86 | 149.31 | 150.50 | 2,351,985 | +0.55(+0.37%) |
Jul 29, 2021 | 149.28 | 150.72 | 148.72 | 149.95 | 1,554,982 | +1.19(+0.80%) |
Jul 28, 2021 | 147.33 | 149.26 | 146.84 | 148.76 | 2,219,275 | +1.48(+1.01%) |
Jul 27, 2021 | 146.63 | 147.33 | 146.21 | 147.28 | 2,123,572 | -0.29(-0.20%) |
Jul 26, 2021 | 149.03 | 149.46 | 147.10 | 147.57 | 1,799,742 | -2.02(-1.35%) |
Jul 23, 2021 | 147.91 | 149.69 | 147.75 | 149.60 | 2,170,721 | +1.97(+1.34%) |
Jul 22, 2021 | 147.04 | 147.82 | 146.02 | 147.62 | 2,008,680 | +1.33(+0.91%) |
Jul 21, 2021 | 146.83 | 147.24 | 144.97 | 146.30 | 2,296,638 | -0.34(-0.23%) |
Jul 20, 2021 | 145.81 | 148.56 | 145.20 | 146.64 | 2,286,740 | +1.69(+1.17%) |
Jul 19, 2021 | 145.11 | 145.33 | 144.33 | 144.95 | 1,868,394 | -1.33(-0.91%) |
Jul 16, 2021 | 146.67 | 147.15 | 145.63 | 146.28 | 2,209,125 | -0.03(-0.02%) |
Jul 15, 2021 | 145.70 | 146.65 | 145.21 | 146.31 | 1,765,025 | +0.32(+0.22%) |
Jul 14, 2021 | 147.19 | 147.20 | 145.81 | 145.98 | 1,240,559 | -0.63(-0.43%) |
Jul 13, 2021 | 146.45 | 146.88 | 145.55 | 146.61 | 1,482,928 | -0.24(-0.16%) |
Jul 12, 2021 | 147.97 | 148.31 | 146.51 | 146.85 | 1,507,317 | -0.51(-0.35%) |
Jul 09, 2021 | 146.83 | 147.55 | 146.27 | 147.36 | 1,625,762 | +1.18(+0.81%) |
Jul 08, 2021 | 145.43 | 146.31 | 144.66 | 146.18 | 1,926,059 | -0.65(-0.44%) |
Jul 07, 2021 | 146.92 | 146.95 | 145.45 | 146.83 | 2,327,793 | +0.50(+0.34%) |
Jul 06, 2021 | 146.57 | 146.57 | 145.83 | 146.32 | 2,009,146 | +0.16(+0.11%) |
Jul 02, 2021 | 145.47 | 146.24 | 144.63 | 146.17 | 1,426,097 | +1.20(+0.83%) |
Jul 01, 2021 | 144.95 | 145.53 | 144.21 | 144.97 | 1,454,327 | -0.02(-0.01%) |
Jun 30, 2021 | 145.84 | 145.94 | 143.86 | 144.99 | 1,283,816 | -0.98(-0.67%) |
Jun 29, 2021 | 144.75 | 146.00 | 144.71 | 145.97 | 832,622 | +0.86(+0.59%) |
Jun 28, 2021 | 144.81 | 145.21 | 143.63 | 145.10 | 1,677,076 | +0.64(+0.44%) |
Jun 25, 2021 | 144.20 | 144.94 | 143.42 | 144.47 | 8,609,658 | +0.60(+0.42%) |
Jun 24, 2021 | 145.09 | 145.50 | 143.77 | 143.87 | 1,454,582 | -0.56(-0.39%) |
Jun 23, 2021 | 143.92 | 145.23 | 143.63 | 144.43 | 1,484,009 | +0.60(+0.42%) |
Jun 22, 2021 | 143.57 | 144.86 | 143.04 | 143.83 | 1,392,821 | +0.22(+0.15%) |
Jun 21, 2021 | 142.64 | 143.89 | 140.99 | 143.61 | 1,290,731 | +1.37(+0.97%) |
Jun 18, 2021 | 143.51 | 144.02 | 142.17 | 142.24 | 3,291,353 | -1.87(-1.30%) |
Jun 17, 2021 | 140.75 | 144.86 | 140.75 | 144.11 | 2,877,388 | +3.27(+2.32%) |
Jun 16, 2021 | 141.90 | 142.31 | 140.19 | 140.85 | 1,713,499 | -1.01(-0.71%) |
Jun 15, 2021 | 142.08 | 142.39 | 141.29 | 141.86 | 1,055,972 | +0.22(+0.16%) |
Jun 14, 2021 | 140.76 | 141.67 | 140.03 | 141.63 | 952,363 | +0.84(+0.60%) |
Jun 11, 2021 | 140.62 | 140.86 | 139.19 | 140.79 | 1,014,516 | +0.46(+0.33%) |
Jun 10, 2021 | 137.64 | 140.61 | 137.33 | 140.33 | 1,490,921 | +2.87(+2.09%) |
Jun 09, 2021 | 136.47 | 137.69 | 136.22 | 137.45 | 982,441 | +1.35(+0.99%) |
Jun 08, 2021 | 135.95 | 136.26 | 134.94 | 136.10 | 1,166,140 | +1.08(+0.80%) |
Jun 07, 2021 | 135.45 | 135.93 | 134.75 | 135.02 | 954,196 | -0.24(-0.18%) |
Jun 04, 2021 | 135.07 | 135.76 | 134.76 | 135.26 | 1,090,498 | +1.50(+1.12%) |
Jun 03, 2021 | 133.40 | 134.29 | 133.15 | 133.76 | 1,252,677 | -0.20(-0.15%) |
Jun 02, 2021 | 134.50 | 135.58 | 133.28 | 133.96 | 1,422,922 | -0.62(-0.46%) |