Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 174.18 | 175.44 | 172.57 | 175.01 | 3,423,808 | +1.45(+0.83%) |
Aug 30, 2021 | 173.45 | 175.00 | 172.54 | 173.56 | 1,685,509 | +0.63(+0.37%) |
Aug 27, 2021 | 172.05 | 173.45 | 171.89 | 172.93 | 2,177,397 | +0.84(+0.49%) |
Aug 26, 2021 | 173.01 | 173.09 | 171.85 | 172.09 | 2,201,708 | -0.46(-0.26%) |
Aug 25, 2021 | 172.77 | 173.53 | 171.96 | 172.54 | 1,780,983 | -0.36(-0.21%) |
Aug 24, 2021 | 172.88 | 174.16 | 172.55 | 172.90 | 1,862,330 | +0.24(+0.14%) |
Aug 23, 2021 | 173.77 | 174.75 | 172.56 | 172.66 | 2,513,554 | -0.21(-0.12%) |
Aug 20, 2021 | 172.17 | 173.80 | 171.86 | 172.88 | 2,484,756 | +0.18(+0.10%) |
Aug 19, 2021 | 172.31 | 174.56 | 171.31 | 172.70 | 3,212,441 | -0.66(-0.38%) |
Aug 18, 2021 | 175.33 | 177.55 | 173.27 | 173.36 | 2,928,252 | -2.63(-1.50%) |
Aug 17, 2021 | 174.15 | 176.47 | 173.13 | 175.99 | 3,323,653 | +0.61(+0.35%) |
Aug 16, 2021 | 172.66 | 175.59 | 172.27 | 175.38 | 3,476,847 | +2.75(+1.59%) |
Aug 13, 2021 | 171.78 | 173.44 | 171.70 | 172.63 | 2,733,430 | +0.30(+0.18%) |
Aug 12, 2021 | 171.47 | 173.14 | 171.10 | 172.32 | 2,763,469 | +1.10(+0.64%) |
Aug 11, 2021 | 170.25 | 171.33 | 169.72 | 171.22 | 2,478,212 | +1.59(+0.94%) |
Aug 10, 2021 | 170.13 | 170.97 | 169.44 | 169.63 | 1,873,530 | -0.33(-0.19%) |
Aug 09, 2021 | 170.04 | 171.01 | 169.84 | 169.96 | 2,414,700 | -1.44(-0.84%) |
Aug 06, 2021 | 170.66 | 172.60 | 170.22 | 171.40 | 2,629,740 | +1.94(+1.14%) |
Aug 05, 2021 | 170.38 | 171.13 | 169.17 | 169.46 | 2,297,781 | -0.33(-0.19%) |
Aug 04, 2021 | 171.68 | 172.47 | 169.60 | 169.79 | 2,630,764 | -2.99(-1.73%) |
Aug 03, 2021 | 170.20 | 172.87 | 169.59 | 172.78 | 3,063,352 | +1.97(+1.15%) |
Aug 02, 2021 | 171.18 | 172.40 | 170.01 | 170.81 | 3,126,627 | +0.52(+0.30%) |
Jul 30, 2021 | 169.08 | 171.43 | 167.59 | 170.29 | 4,204,620 | -0.40(-0.23%) |
Jul 29, 2021 | 171.78 | 173.08 | 170.51 | 170.69 | 3,538,778 | -0.21(-0.12%) |
Jul 28, 2021 | 173.61 | 174.31 | 169.54 | 170.90 | 7,071,044 | -2.80(-1.61%) |
Jul 27, 2021 | 176.27 | 176.27 | 169.32 | 173.70 | 15,432,061 | -13.06(-6.99%) |
Jul 26, 2021 | 187.95 | 188.88 | 186.30 | 186.76 | 3,002,246 | -1.58(-0.84%) |
Jul 23, 2021 | 189.54 | 189.78 | 187.72 | 188.34 | 2,459,918 | -1.41(-0.75%) |
Jul 22, 2021 | 188.98 | 190.20 | 188.54 | 189.76 | 1,831,382 | +0.69(+0.37%) |
Jul 21, 2021 | 189.25 | 191.07 | 188.81 | 189.06 | 1,989,156 | -0.01(-0.00%) |
Jul 20, 2021 | 188.72 | 190.70 | 187.51 | 189.07 | 2,536,456 | +0.94(+0.50%) |
Jul 19, 2021 | 185.51 | 188.18 | 183.92 | 188.14 | 3,270,889 | +0.75(+0.40%) |
Jul 16, 2021 | 189.65 | 190.02 | 186.98 | 187.39 | 4,276,365 | -2.04(-1.08%) |
Jul 15, 2021 | 187.90 | 190.23 | 187.43 | 189.43 | 1,868,936 | +1.18(+0.63%) |
Jul 14, 2021 | 188.07 | 189.02 | 186.55 | 188.24 | 3,222,267 | +0.23(+0.12%) |
Jul 13, 2021 | 189.85 | 190.61 | 187.55 | 188.01 | 2,081,414 | -1.83(-0.97%) |
Jul 12, 2021 | 187.77 | 190.51 | 187.25 | 189.85 | 2,490,288 | -0.53(-0.28%) |
Jul 09, 2021 | 190.34 | 190.89 | 189.26 | 190.37 | 2,304,119 | +1.65(+0.87%) |
Jul 08, 2021 | 187.17 | 189.28 | 186.79 | 188.72 | 2,645,596 | -1.95(-1.02%) |
Jul 07, 2021 | 188.05 | 191.27 | 187.17 | 190.67 | 2,869,641 | +2.64(+1.41%) |
Jul 06, 2021 | 187.29 | 188.31 | 185.27 | 188.03 | 2,720,179 | -0.21(-0.11%) |
Jul 02, 2021 | 186.52 | 188.75 | 186.24 | 188.24 | 2,441,254 | +1.17(+0.62%) |
Jul 01, 2021 | 186.34 | 187.22 | 185.10 | 187.08 | 3,085,823 | +2.00(+1.08%) |
Jun 30, 2021 | 183.76 | 185.22 | 183.26 | 185.08 | 3,084,556 | +0.32(+0.17%) |
Jun 29, 2021 | 182.68 | 185.08 | 181.77 | 184.76 | 2,574,541 | +2.12(+1.16%) |
Jun 28, 2021 | 183.05 | 183.34 | 180.43 | 182.64 | 2,571,192 | -0.34(-0.18%) |
Jun 25, 2021 | 180.24 | 183.63 | 179.94 | 182.98 | 7,437,347 | -0.44(-0.24%) |
Jun 24, 2021 | 183.80 | 183.89 | 182.66 | 183.41 | 2,923,067 | +1.85(+1.02%) |
Jun 23, 2021 | 182.66 | 183.58 | 181.17 | 181.56 | 2,813,890 | -1.23(-0.67%) |
Jun 22, 2021 | 179.96 | 183.43 | 179.88 | 182.79 | 3,888,838 | +1.85(+1.02%) |
Jun 21, 2021 | 177.41 | 182.06 | 177.41 | 180.94 | 4,088,085 | +4.94(+2.81%) |
Jun 18, 2021 | 174.35 | 177.63 | 173.99 | 176.00 | 9,181,205 | -0.25(-0.14%) |
Jun 17, 2021 | 178.43 | 178.43 | 173.95 | 176.25 | 3,448,536 | -2.11(-1.18%) |
Jun 16, 2021 | 179.87 | 180.19 | 177.37 | 178.36 | 2,361,974 | -1.71(-0.95%) |
Jun 15, 2021 | 179.27 | 181.42 | 177.33 | 180.07 | 2,713,636 | +1.11(+0.62%) |
Jun 14, 2021 | 180.94 | 181.34 | 178.08 | 178.95 | 2,423,251 | -1.88(-1.04%) |
Jun 11, 2021 | 181.28 | 182.65 | 179.61 | 180.83 | 3,033,046 | +0.00(+0.00%) |
Jun 10, 2021 | 181.72 | 181.85 | 179.10 | 180.83 | 5,483,346 | +1.90(+1.06%) |
Jun 09, 2021 | 185.00 | 185.91 | 175.31 | 178.93 | 11,868,016 | -7.74(-4.15%) |
Jun 08, 2021 | 189.58 | 189.82 | 186.49 | 186.67 | 3,822,158 | -2.81(-1.48%) |
Jun 07, 2021 | 187.41 | 191.70 | 187.16 | 189.48 | 3,870,389 | +2.04(+1.09%) |
Jun 04, 2021 | 189.53 | 189.91 | 185.66 | 187.44 | 3,308,024 | -1.20(-0.64%) |
Jun 03, 2021 | 187.82 | 189.71 | 187.00 | 188.65 | 2,441,174 | +0.06(+0.03%) |
Jun 02, 2021 | 190.70 | 190.70 | 187.77 | 188.58 | 2,793,593 | -1.23(-0.65%) |