Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 172.93 | 173.05 | 171.43 | 171.95 | 3,186,865 | -1.26(-0.73%) |
Aug 30, 2021 | 172.34 | 174.20 | 171.97 | 173.21 | 1,431,496 | +0.99(+0.57%) |
Aug 27, 2021 | 173.06 | 173.64 | 171.40 | 172.22 | 2,431,018 | -0.24(-0.14%) |
Aug 26, 2021 | 171.46 | 172.52 | 170.99 | 172.46 | 1,650,418 | +0.87(+0.50%) |
Aug 25, 2021 | 171.75 | 172.22 | 170.16 | 171.59 | 1,826,351 | -0.36(-0.21%) |
Aug 24, 2021 | 172.02 | 173.15 | 171.59 | 171.96 | 1,577,039 | +0.06(+0.04%) |
Aug 23, 2021 | 172.18 | 173.27 | 171.01 | 171.89 | 2,236,004 | +0.46(+0.27%) |
Aug 20, 2021 | 171.59 | 172.29 | 170.73 | 171.43 | 2,715,232 | +0.25(+0.14%) |
Aug 19, 2021 | 170.87 | 171.95 | 170.26 | 171.19 | 2,639,135 | -1.01(-0.59%) |
Aug 18, 2021 | 174.00 | 174.21 | 172.02 | 172.19 | 2,414,941 | -2.66(-1.52%) |
Aug 17, 2021 | 177.00 | 177.00 | 173.15 | 174.86 | 2,611,029 | -2.43(-1.37%) |
Aug 16, 2021 | 176.21 | 177.68 | 175.59 | 177.29 | 1,833,958 | +1.53(+0.87%) |
Aug 13, 2021 | 176.33 | 176.75 | 175.51 | 175.76 | 2,180,569 | -0.75(-0.42%) |
Aug 12, 2021 | 176.55 | 177.33 | 175.57 | 176.51 | 1,406,071 | -0.12(-0.07%) |
Aug 11, 2021 | 175.25 | 176.80 | 174.65 | 176.63 | 2,530,494 | +2.03(+1.16%) |
Aug 10, 2021 | 173.71 | 174.81 | 173.24 | 174.60 | 1,824,169 | +1.59(+0.92%) |
Aug 09, 2021 | 173.19 | 173.63 | 172.43 | 173.00 | 1,361,857 | -0.61(-0.35%) |
Aug 06, 2021 | 173.66 | 174.60 | 173.11 | 173.61 | 1,273,922 | +0.29(+0.17%) |
Aug 05, 2021 | 173.98 | 174.48 | 172.87 | 173.32 | 1,797,717 | +0.24(+0.14%) |
Aug 04, 2021 | 175.60 | 175.96 | 172.80 | 173.09 | 2,347,504 | -3.07(-1.74%) |
Aug 03, 2021 | 173.97 | 177.19 | 172.97 | 176.16 | 2,520,264 | +3.07(+1.78%) |
Aug 02, 2021 | 174.44 | 175.87 | 173.00 | 173.08 | 1,520,659 | -0.37(-0.21%) |
Jul 30, 2021 | 173.50 | 174.59 | 172.81 | 173.45 | 2,180,086 | -0.20(-0.12%) |
Jul 29, 2021 | 175.25 | 175.25 | 173.45 | 173.65 | 2,419,661 | -0.10(-0.06%) |
Jul 28, 2021 | 174.66 | 175.58 | 173.59 | 173.75 | 2,441,518 | -1.92(-1.09%) |
Jul 27, 2021 | 172.81 | 176.18 | 170.79 | 175.66 | 3,423,576 | -1.05(-0.59%) |
Jul 26, 2021 | 175.65 | 177.65 | 175.19 | 176.72 | 2,749,152 | +1.03(+0.59%) |
Jul 23, 2021 | 175.70 | 176.16 | 174.32 | 175.68 | 1,792,566 | +1.24(+0.71%) |
Jul 22, 2021 | 176.58 | 176.70 | 174.09 | 174.44 | 1,940,701 | -1.49(-0.85%) |
Jul 21, 2021 | 176.24 | 177.78 | 175.22 | 175.93 | 2,281,359 | -0.04(-0.02%) |
Jul 20, 2021 | 173.80 | 177.20 | 173.56 | 175.97 | 3,176,353 | +2.86(+1.65%) |
Jul 19, 2021 | 172.68 | 173.97 | 170.97 | 173.12 | 3,590,589 | -1.59(-0.91%) |
Jul 16, 2021 | 177.99 | 178.07 | 174.30 | 174.70 | 2,823,553 | -2.82(-1.59%) |
Jul 15, 2021 | 176.51 | 177.68 | 175.72 | 177.52 | 2,440,696 | -0.21(-0.12%) |
Jul 14, 2021 | 175.76 | 178.04 | 175.26 | 177.73 | 2,804,789 | +2.83(+1.62%) |
Jul 13, 2021 | 175.33 | 176.24 | 174.51 | 174.90 | 1,926,688 | -0.33(-0.19%) |
Jul 12, 2021 | 173.59 | 176.53 | 173.41 | 175.24 | 2,466,187 | -0.89(-0.51%) |
Jul 09, 2021 | 174.99 | 176.92 | 174.60 | 176.13 | 2,791,555 | +2.39(+1.38%) |
Jul 08, 2021 | 173.94 | 174.43 | 172.91 | 173.74 | 2,473,247 | -1.39(-0.80%) |
Jul 07, 2021 | 171.86 | 175.31 | 171.86 | 175.13 | 1,934,421 | +2.60(+1.51%) |
Jul 06, 2021 | 172.81 | 173.31 | 170.66 | 172.53 | 2,906,069 | -2.63(-1.50%) |
Jul 02, 2021 | 174.14 | 175.51 | 173.45 | 175.16 | 1,840,722 | +0.70(+0.40%) |
Jul 01, 2021 | 174.77 | 174.96 | 173.28 | 174.46 | 2,120,271 | +0.40(+0.23%) |
Jun 30, 2021 | 171.66 | 174.36 | 171.34 | 174.05 | 2,958,101 | +2.28(+1.33%) |
Jun 29, 2021 | 171.92 | 173.35 | 171.50 | 171.77 | 2,120,423 | -0.41(-0.24%) |
Jun 28, 2021 | 171.54 | 172.55 | 170.34 | 172.19 | 2,397,133 | +1.53(+0.90%) |
Jun 25, 2021 | 169.49 | 171.16 | 169.38 | 170.65 | 7,047,611 | +1.31(+0.77%) |
Jun 24, 2021 | 169.38 | 169.77 | 167.92 | 169.35 | 2,501,398 | +0.79(+0.47%) |
Jun 23, 2021 | 170.70 | 171.24 | 168.49 | 168.56 | 3,396,760 | -2.44(-1.42%) |
Jun 22, 2021 | 170.65 | 171.79 | 170.08 | 170.99 | 2,022,889 | -0.06(-0.04%) |
Jun 21, 2021 | 169.64 | 172.30 | 169.64 | 171.06 | 2,885,462 | +3.16(+1.88%) |
Jun 18, 2021 | 168.74 | 169.62 | 167.83 | 167.89 | 5,768,368 | -3.10(-1.81%) |
Jun 17, 2021 | 172.45 | 173.06 | 169.12 | 170.99 | 2,949,717 | -1.55(-0.90%) |
Jun 16, 2021 | 175.75 | 176.12 | 172.46 | 172.54 | 2,531,970 | -3.24(-1.84%) |
Jun 15, 2021 | 176.83 | 176.88 | 174.84 | 175.79 | 1,951,356 | -0.66(-0.37%) |
Jun 14, 2021 | 177.26 | 178.40 | 175.62 | 176.44 | 1,992,429 | -1.27(-0.71%) |
Jun 11, 2021 | 178.55 | 179.55 | 176.59 | 177.72 | 1,935,823 | -0.28(-0.16%) |
Jun 10, 2021 | 178.89 | 179.61 | 177.69 | 178.00 | 2,228,874 | +0.34(+0.19%) |
Jun 09, 2021 | 178.37 | 178.38 | 176.95 | 177.65 | 1,950,848 | -0.75(-0.42%) |
Jun 08, 2021 | 177.00 | 178.79 | 176.25 | 178.40 | 1,941,553 | -0.12(-0.07%) |
Jun 07, 2021 | 180.82 | 181.22 | 178.15 | 178.52 | 1,747,353 | -2.03(-1.13%) |
Jun 04, 2021 | 178.85 | 180.62 | 178.56 | 180.55 | 2,360,660 | +2.09(+1.17%) |
Jun 03, 2021 | 177.44 | 179.34 | 176.84 | 178.47 | 2,170,657 | +0.33(+0.19%) |
Jun 02, 2021 | 178.52 | 178.73 | 177.32 | 178.14 | 2,142,537 | +0.08(+0.04%) |