Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 176.79 | 178.07 | 175.16 | 177.63 | 3,373,299 | +1.47(+0.84%) |
Aug 30, 2021 | 176.05 | 177.62 | 175.12 | 176.16 | 1,660,643 | +0.64(+0.37%) |
Aug 27, 2021 | 174.63 | 176.05 | 174.47 | 175.52 | 2,145,276 | +0.85(+0.49%) |
Aug 26, 2021 | 175.60 | 175.68 | 174.42 | 174.67 | 2,169,228 | -0.46(-0.26%) |
Aug 25, 2021 | 175.36 | 176.13 | 174.53 | 175.13 | 1,754,709 | -0.36(-0.21%) |
Aug 24, 2021 | 175.47 | 176.77 | 175.14 | 175.49 | 1,834,857 | +0.24(+0.14%) |
Aug 23, 2021 | 176.37 | 177.36 | 175.15 | 175.25 | 2,476,473 | -0.22(-0.12%) |
Aug 20, 2021 | 174.75 | 176.40 | 174.43 | 175.47 | 2,448,100 | +0.18(+0.10%) |
Aug 19, 2021 | 174.90 | 177.17 | 173.87 | 175.28 | 3,165,049 | -0.67(-0.38%) |
Aug 18, 2021 | 177.96 | 180.21 | 175.86 | 175.95 | 2,885,054 | -2.67(-1.50%) |
Aug 17, 2021 | 176.75 | 179.11 | 175.73 | 178.62 | 3,274,621 | +0.62(+0.35%) |
Aug 16, 2021 | 175.25 | 178.22 | 174.85 | 178.00 | 3,425,555 | +2.79(+1.59%) |
Aug 13, 2021 | 174.35 | 176.04 | 174.27 | 175.21 | 2,693,105 | +0.31(+0.18%) |
Aug 12, 2021 | 174.04 | 175.74 | 173.67 | 174.90 | 2,722,701 | +1.12(+0.64%) |
Aug 11, 2021 | 172.80 | 173.89 | 172.27 | 173.78 | 2,441,652 | +1.62(+0.94%) |
Aug 10, 2021 | 172.68 | 173.53 | 171.98 | 172.17 | 1,845,891 | -0.33(-0.19%) |
Aug 09, 2021 | 172.58 | 173.57 | 172.38 | 172.50 | 2,379,077 | -1.46(-0.84%) |
Aug 06, 2021 | 173.22 | 175.18 | 172.77 | 173.96 | 2,590,945 | +1.97(+1.14%) |
Aug 05, 2021 | 172.93 | 173.69 | 171.71 | 172.00 | 2,263,883 | -0.34(-0.19%) |
Aug 04, 2021 | 174.25 | 175.05 | 172.13 | 172.33 | 2,591,954 | -3.03(-1.73%) |
Aug 03, 2021 | 172.75 | 175.46 | 172.13 | 175.36 | 3,018,160 | +2.00(+1.15%) |
Aug 02, 2021 | 173.74 | 174.99 | 172.56 | 173.37 | 3,080,502 | +0.52(+0.30%) |
Jul 30, 2021 | 171.62 | 174.00 | 170.10 | 172.84 | 4,142,591 | -0.41(-0.23%) |
Jul 29, 2021 | 174.35 | 175.67 | 173.06 | 173.25 | 3,486,572 | -0.21(-0.12%) |
Jul 28, 2021 | 176.21 | 176.92 | 172.08 | 173.46 | 6,966,729 | -2.84(-1.61%) |
Jul 27, 2021 | 178.91 | 178.91 | 171.85 | 176.30 | 15,204,401 | -13.25(-6.99%) |
Jul 26, 2021 | 190.76 | 191.71 | 189.09 | 189.55 | 2,957,955 | -1.61(-0.84%) |
Jul 23, 2021 | 192.38 | 192.62 | 190.53 | 191.16 | 2,423,628 | -1.44(-0.75%) |
Jul 22, 2021 | 191.81 | 193.05 | 191.36 | 192.60 | 1,804,364 | +0.70(+0.37%) |
Jul 21, 2021 | 192.08 | 193.94 | 191.64 | 191.89 | 1,959,811 | -0.01(-0.00%) |
Jul 20, 2021 | 191.54 | 193.56 | 190.32 | 191.90 | 2,499,037 | +0.95(+0.50%) |
Jul 19, 2021 | 188.29 | 191.00 | 186.67 | 190.95 | 3,222,635 | +0.76(+0.40%) |
Jul 16, 2021 | 192.49 | 192.87 | 189.78 | 190.20 | 4,213,278 | -2.07(-1.08%) |
Jul 15, 2021 | 190.71 | 193.08 | 190.23 | 192.26 | 1,841,364 | +1.20(+0.63%) |
Jul 14, 2021 | 190.89 | 191.85 | 189.35 | 191.06 | 3,174,731 | +0.23(+0.12%) |
Jul 13, 2021 | 192.69 | 193.47 | 190.36 | 190.83 | 2,050,708 | -1.86(-0.97%) |
Jul 12, 2021 | 190.58 | 193.37 | 190.05 | 192.69 | 2,453,550 | -0.53(-0.28%) |
Jul 09, 2021 | 193.19 | 193.75 | 192.09 | 193.22 | 2,270,128 | +1.67(+0.87%) |
Jul 08, 2021 | 189.97 | 192.12 | 189.59 | 191.55 | 2,606,567 | -1.98(-1.02%) |
Jul 07, 2021 | 190.86 | 194.13 | 189.97 | 193.53 | 2,827,307 | +2.68(+1.41%) |
Jul 06, 2021 | 190.10 | 191.13 | 188.05 | 190.85 | 2,680,050 | -0.22(-0.11%) |
Jul 02, 2021 | 189.31 | 191.58 | 189.03 | 191.06 | 2,405,240 | +1.18(+0.62%) |
Jul 01, 2021 | 189.13 | 190.02 | 187.87 | 189.88 | 3,040,300 | +2.03(+1.08%) |
Jun 30, 2021 | 186.51 | 187.99 | 186.00 | 187.85 | 3,039,051 | +0.33(+0.17%) |
Jun 29, 2021 | 185.42 | 187.85 | 184.49 | 187.52 | 2,536,560 | +2.15(+1.16%) |
Jun 28, 2021 | 185.79 | 186.09 | 183.13 | 185.37 | 2,533,261 | -0.34(-0.19%) |
Jun 25, 2021 | 182.94 | 186.38 | 182.64 | 185.72 | 7,327,628 | -0.44(-0.24%) |
Jun 24, 2021 | 186.56 | 186.65 | 185.39 | 186.16 | 2,879,944 | +1.88(+1.02%) |
Jun 23, 2021 | 185.39 | 186.33 | 183.88 | 184.28 | 2,772,378 | -1.25(-0.67%) |
Jun 22, 2021 | 182.65 | 186.18 | 182.58 | 185.53 | 3,831,468 | +1.88(+1.02%) |
Jun 21, 2021 | 180.07 | 184.79 | 180.07 | 183.65 | 4,027,776 | +5.01(+2.81%) |
Jun 18, 2021 | 176.96 | 180.29 | 176.59 | 178.63 | 9,045,760 | -0.25(-0.14%) |
Jun 17, 2021 | 181.10 | 181.10 | 176.56 | 178.89 | 3,397,661 | -2.14(-1.18%) |
Jun 16, 2021 | 182.56 | 182.89 | 180.03 | 181.03 | 2,327,129 | -1.73(-0.95%) |
Jun 15, 2021 | 181.96 | 184.13 | 179.99 | 182.76 | 2,673,603 | +1.13(+0.62%) |
Jun 14, 2021 | 183.65 | 184.05 | 180.75 | 181.63 | 2,387,503 | -1.91(-1.04%) |
Jun 11, 2021 | 184.00 | 185.38 | 182.30 | 183.54 | 2,988,302 | +0.00(+0.00%) |
Jun 10, 2021 | 184.44 | 184.57 | 181.79 | 183.54 | 5,402,453 | +1.93(+1.06%) |
Jun 09, 2021 | 187.77 | 188.70 | 177.94 | 181.61 | 11,692,933 | -7.86(-4.15%) |
Jun 08, 2021 | 192.42 | 192.66 | 189.28 | 189.46 | 3,765,772 | -2.85(-1.48%) |
Jun 07, 2021 | 190.21 | 194.57 | 189.96 | 192.32 | 3,813,291 | +2.07(+1.09%) |
Jun 04, 2021 | 192.37 | 192.75 | 188.44 | 190.25 | 3,259,222 | -1.22(-0.64%) |
Jun 03, 2021 | 190.63 | 192.55 | 189.80 | 191.47 | 2,405,161 | +0.06(+0.03%) |
Jun 02, 2021 | 193.56 | 193.56 | 190.58 | 191.41 | 2,752,380 | -1.25(-0.65%) |