Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 182.05 | 182.28 | 181.49 | 182.20 | 302,584 | +0.05(+0.03%) |
Aug 30, 2021 | 182.49 | 182.57 | 181.79 | 182.15 | 144,908 | -0.26(-0.14%) |
Aug 27, 2021 | 181.83 | 182.66 | 181.57 | 182.41 | 454,364 | +1.81(+1.00%) |
Aug 26, 2021 | 181.36 | 181.64 | 180.37 | 180.59 | 311,091 | -0.35(-0.20%) |
Aug 25, 2021 | 181.36 | 181.59 | 180.69 | 180.95 | 268,318 | -0.32(-0.18%) |
Aug 24, 2021 | 180.69 | 181.60 | 180.32 | 181.27 | 250,076 | +0.05(+0.03%) |
Aug 23, 2021 | 181.13 | 181.68 | 180.58 | 181.22 | 665,951 | +1.65(+0.92%) |
Aug 20, 2021 | 178.89 | 180.13 | 178.49 | 179.57 | 843,098 | -3.73(-2.03%) |
Aug 19, 2021 | 182.40 | 183.77 | 181.80 | 183.30 | 797,006 | -2.49(-1.34%) |
Aug 18, 2021 | 186.82 | 187.42 | 185.62 | 185.79 | 506,376 | -0.44(-0.24%) |
Aug 17, 2021 | 186.51 | 186.92 | 185.57 | 186.23 | 472,858 | -2.46(-1.31%) |
Aug 16, 2021 | 187.77 | 188.72 | 187.38 | 188.69 | 366,380 | -0.03(-0.02%) |
Aug 13, 2021 | 188.11 | 188.93 | 187.88 | 188.72 | 278,559 | +2.30(+1.24%) |
Aug 12, 2021 | 186.81 | 187.05 | 186.15 | 186.42 | 253,845 | -0.01(-0.00%) |
Aug 11, 2021 | 186.10 | 186.79 | 185.97 | 186.43 | 401,120 | +0.02(+0.01%) |
Aug 10, 2021 | 186.88 | 187.23 | 185.88 | 186.41 | 308,471 | +0.19(+0.10%) |
Aug 09, 2021 | 186.37 | 186.80 | 185.59 | 186.22 | 271,292 | -0.12(-0.07%) |
Aug 06, 2021 | 186.87 | 187.28 | 186.12 | 186.34 | 259,743 | -2.60(-1.38%) |
Aug 05, 2021 | 188.96 | 189.09 | 187.93 | 188.95 | 355,619 | +1.22(+0.65%) |
Aug 04, 2021 | 188.92 | 189.50 | 187.64 | 187.73 | 326,403 | +0.43(+0.23%) |
Aug 03, 2021 | 187.96 | 188.32 | 186.37 | 187.30 | 325,373 | +1.11(+0.60%) |
Aug 02, 2021 | 186.50 | 187.43 | 185.63 | 186.19 | 548,522 | +0.56(+0.30%) |
Jul 30, 2021 | 186.47 | 187.30 | 185.13 | 185.62 | 361,709 | +0.58(+0.31%) |
Jul 29, 2021 | 184.70 | 185.98 | 184.27 | 185.04 | 667,235 | +2.23(+1.22%) |
Jul 28, 2021 | 181.38 | 183.21 | 181.34 | 182.81 | 349,069 | +1.66(+0.91%) |
Jul 27, 2021 | 179.71 | 181.35 | 179.53 | 181.16 | 447,481 | +2.10(+1.17%) |
Jul 26, 2021 | 178.66 | 179.50 | 178.50 | 179.06 | 331,666 | -1.34(-0.74%) |
Jul 23, 2021 | 179.71 | 180.95 | 179.42 | 180.40 | 477,979 | +1.97(+1.10%) |
Jul 22, 2021 | 179.00 | 179.40 | 178.04 | 178.43 | 481,496 | +0.65(+0.36%) |
Jul 21, 2021 | 177.47 | 178.25 | 177.38 | 177.78 | 341,088 | +1.40(+0.80%) |
Jul 20, 2021 | 175.54 | 176.89 | 175.44 | 176.38 | 428,568 | +0.99(+0.57%) |
Jul 19, 2021 | 176.57 | 177.16 | 174.55 | 175.39 | 365,443 | -4.95(-2.75%) |
Jul 16, 2021 | 180.45 | 180.77 | 179.84 | 180.34 | 289,115 | -0.10(-0.06%) |
Jul 15, 2021 | 181.12 | 181.90 | 179.78 | 180.44 | 309,660 | -1.26(-0.70%) |
Jul 14, 2021 | 180.95 | 181.85 | 180.26 | 181.71 | 463,580 | +1.22(+0.67%) |
Jul 13, 2021 | 180.70 | 181.55 | 180.25 | 180.49 | 317,464 | +1.63(+0.91%) |
Jul 12, 2021 | 179.05 | 179.54 | 178.50 | 178.86 | 238,578 | +0.50(+0.28%) |
Jul 09, 2021 | 177.25 | 178.59 | 177.15 | 178.37 | 249,686 | +1.30(+0.74%) |
Jul 08, 2021 | 176.41 | 177.33 | 175.68 | 177.06 | 344,965 | -3.35(-1.86%) |
Jul 07, 2021 | 178.84 | 180.59 | 178.82 | 180.42 | 367,693 | +1.07(+0.60%) |
Jul 06, 2021 | 179.77 | 179.86 | 178.46 | 179.35 | 512,889 | +0.00(+0.00%) |
Jul 02, 2021 | 179.74 | 180.18 | 179.04 | 179.35 | 509,367 | -0.40(-0.22%) |
Jul 01, 2021 | 179.54 | 181.10 | 179.54 | 179.75 | 220,615 | +0.23(+0.13%) |
Jun 30, 2021 | 180.78 | 181.60 | 179.05 | 179.52 | 375,181 | -1.12(-0.62%) |
Jun 29, 2021 | 181.35 | 181.68 | 180.18 | 180.64 | 291,467 | -0.70(-0.39%) |
Jun 28, 2021 | 181.57 | 181.91 | 180.96 | 181.34 | 221,482 | -0.32(-0.18%) |
Jun 25, 2021 | 181.24 | 181.88 | 181.03 | 181.66 | 238,662 | -0.37(-0.20%) |
Jun 24, 2021 | 181.63 | 182.45 | 181.34 | 182.03 | 255,589 | +0.41(+0.23%) |
Jun 23, 2021 | 184.13 | 184.32 | 181.51 | 181.62 | 467,498 | -0.76(-0.42%) |
Jun 22, 2021 | 182.55 | 183.05 | 182.15 | 182.37 | 357,659 | +0.38(+0.21%) |
Jun 21, 2021 | 181.08 | 182.33 | 179.86 | 182.00 | 437,593 | +3.31(+1.86%) |
Jun 18, 2021 | 180.13 | 180.38 | 178.56 | 178.68 | 462,124 | -3.13(-1.72%) |
Jun 17, 2021 | 179.97 | 182.38 | 179.97 | 181.81 | 281,307 | -0.94(-0.51%) |
Jun 16, 2021 | 184.81 | 185.12 | 182.49 | 182.75 | 731,117 | -0.58(-0.32%) |
Jun 15, 2021 | 183.37 | 183.57 | 182.62 | 183.33 | 540,043 | +1.23(+0.67%) |
Jun 14, 2021 | 181.41 | 182.30 | 181.22 | 182.10 | 284,124 | +0.10(+0.06%) |
Jun 11, 2021 | 182.14 | 182.35 | 181.00 | 182.00 | 286,693 | -0.57(-0.31%) |
Jun 10, 2021 | 182.33 | 183.44 | 182.33 | 182.57 | 404,151 | +0.50(+0.27%) |
Jun 09, 2021 | 182.56 | 183.03 | 182.01 | 182.07 | 362,081 | +0.45(+0.25%) |
Jun 08, 2021 | 182.22 | 182.33 | 180.90 | 181.62 | 273,726 | +0.73(+0.40%) |
Jun 07, 2021 | 182.06 | 182.23 | 180.82 | 180.89 | 262,462 | +0.50(+0.28%) |
Jun 04, 2021 | 180.89 | 180.98 | 180.21 | 180.39 | 355,232 | -0.24(-0.13%) |
Jun 03, 2021 | 179.67 | 180.63 | 179.37 | 180.63 | 490,437 | -1.54(-0.84%) |
Jun 02, 2021 | 181.71 | 182.64 | 181.60 | 182.17 | 473,018 | +0.78(+0.43%) |