Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 162.88 | 163.00 | 159.62 | 160.15 | 7,761,917 | -3.20(-1.96%) |
Aug 30, 2021 | 163.21 | 163.71 | 161.92 | 163.34 | 3,637,523 | +0.44(+0.27%) |
Aug 27, 2021 | 162.60 | 163.38 | 161.64 | 162.91 | 3,098,928 | +0.91(+0.56%) |
Aug 26, 2021 | 164.38 | 164.52 | 161.37 | 162.00 | 4,192,827 | -2.83(-1.72%) |
Aug 25, 2021 | 164.99 | 165.66 | 164.53 | 164.83 | 3,094,929 | -0.14(-0.08%) |
Aug 24, 2021 | 164.60 | 165.83 | 163.91 | 164.97 | 3,227,812 | +0.25(+0.15%) |
Aug 23, 2021 | 164.45 | 165.86 | 164.19 | 164.71 | 3,911,856 | +1.87(+1.15%) |
Aug 20, 2021 | 161.37 | 163.06 | 160.54 | 162.84 | 4,162,010 | +2.14(+1.33%) |
Aug 19, 2021 | 162.04 | 162.60 | 159.52 | 160.71 | 7,559,445 | -3.12(-1.91%) |
Aug 18, 2021 | 164.74 | 166.73 | 163.69 | 163.83 | 5,653,604 | -1.80(-1.08%) |
Aug 17, 2021 | 166.48 | 166.64 | 164.39 | 165.63 | 3,711,429 | -1.65(-0.99%) |
Aug 16, 2021 | 165.66 | 167.30 | 164.66 | 167.28 | 3,637,618 | +0.65(+0.39%) |
Aug 13, 2021 | 165.42 | 166.66 | 163.80 | 166.63 | 3,056,339 | +1.02(+0.62%) |
Aug 12, 2021 | 165.85 | 166.27 | 164.48 | 165.61 | 4,119,068 | -0.61(-0.37%) |
Aug 11, 2021 | 166.93 | 168.11 | 165.90 | 166.22 | 4,201,694 | -0.97(-0.58%) |
Aug 10, 2021 | 166.50 | 168.83 | 166.37 | 167.19 | 3,860,231 | +0.48(+0.29%) |
Aug 09, 2021 | 167.41 | 167.96 | 166.56 | 166.70 | 3,722,554 | -1.00(-0.60%) |
Aug 06, 2021 | 169.22 | 169.24 | 167.61 | 167.70 | 4,212,933 | -1.02(-0.60%) |
Aug 05, 2021 | 166.35 | 168.87 | 166.13 | 168.72 | 3,938,970 | +1.88(+1.13%) |
Aug 04, 2021 | 166.31 | 167.26 | 165.92 | 166.84 | 4,786,707 | +0.66(+0.40%) |
Aug 03, 2021 | 164.23 | 166.44 | 163.52 | 166.18 | 5,890,778 | +2.41(+1.47%) |
Aug 02, 2021 | 164.07 | 164.97 | 163.07 | 163.77 | 5,699,521 | +1.20(+0.74%) |
Jul 30, 2021 | 161.68 | 162.92 | 161.44 | 162.57 | 5,527,563 | +0.50(+0.31%) |
Jul 29, 2021 | 161.01 | 162.10 | 160.51 | 162.06 | 3,714,668 | +1.48(+0.92%) |
Jul 28, 2021 | 159.64 | 161.01 | 159.24 | 160.58 | 4,226,017 | +0.86(+0.54%) |
Jul 27, 2021 | 159.96 | 160.72 | 157.78 | 159.72 | 4,490,480 | -0.50(-0.32%) |
Jul 26, 2021 | 160.82 | 161.62 | 158.99 | 160.22 | 3,975,949 | -1.23(-0.76%) |
Jul 23, 2021 | 159.50 | 161.54 | 158.90 | 161.45 | 4,345,893 | +2.60(+1.64%) |
Jul 22, 2021 | 156.36 | 158.92 | 156.18 | 158.85 | 4,997,753 | +2.52(+1.61%) |
Jul 21, 2021 | 155.77 | 156.66 | 155.29 | 156.33 | 5,557,118 | +1.30(+0.84%) |
Jul 20, 2021 | 152.62 | 155.67 | 151.96 | 155.03 | 4,769,719 | +1.81(+1.18%) |
Jul 19, 2021 | 153.15 | 154.14 | 151.98 | 153.21 | 7,600,953 | -1.92(-1.24%) |
Jul 16, 2021 | 156.85 | 156.93 | 154.93 | 155.13 | 6,804,387 | -1.79(-1.14%) |
Jul 15, 2021 | 156.12 | 157.42 | 155.66 | 156.92 | 6,628,045 | +0.14(+0.09%) |
Jul 14, 2021 | 157.10 | 157.93 | 156.58 | 156.78 | 5,077,490 | -0.05(-0.03%) |
Jul 13, 2021 | 156.59 | 157.52 | 156.26 | 156.82 | 5,922,403 | -0.22(-0.14%) |
Jul 12, 2021 | 156.87 | 157.64 | 155.97 | 157.05 | 5,143,236 | +0.80(+0.51%) |
Jul 09, 2021 | 156.92 | 157.19 | 155.78 | 156.25 | 5,155,998 | +0.36(+0.23%) |
Jul 08, 2021 | 153.06 | 156.08 | 152.71 | 155.89 | 6,266,097 | +0.46(+0.29%) |
Jul 07, 2021 | 155.44 | 156.74 | 153.61 | 155.44 | 5,572,548 | +0.05(+0.03%) |
Jul 06, 2021 | 155.20 | 155.71 | 153.20 | 155.39 | 6,873,094 | +0.36(+0.23%) |
Jul 02, 2021 | 153.54 | 155.25 | 152.99 | 155.03 | 6,591,843 | +1.69(+1.10%) |
Jul 01, 2021 | 149.53 | 153.54 | 149.35 | 153.34 | 9,284,241 | +3.41(+2.27%) |
Jun 30, 2021 | 150.22 | 150.75 | 148.99 | 149.93 | 10,591,612 | -1.42(-0.94%) |
Jun 29, 2021 | 148.74 | 151.79 | 148.40 | 151.35 | 10,587,002 | +3.48(+2.36%) |
Jun 28, 2021 | 149.38 | 149.51 | 147.04 | 147.87 | 13,530,513 | -1.93(-1.29%) |
Jun 25, 2021 | 147.91 | 150.03 | 146.04 | 149.80 | 47,692,124 | +20.14(+15.53%) |
Jun 24, 2021 | 129.95 | 130.84 | 128.98 | 129.66 | 11,339,949 | +0.49(+0.38%) |
Jun 23, 2021 | 128.89 | 129.76 | 128.31 | 129.17 | 4,703,272 | +0.60(+0.47%) |
Jun 22, 2021 | 126.97 | 128.78 | 126.29 | 128.57 | 6,226,498 | +2.33(+1.85%) |
Jun 21, 2021 | 125.43 | 126.91 | 124.90 | 126.24 | 6,478,912 | +1.62(+1.30%) |
Jun 18, 2021 | 122.94 | 125.22 | 122.94 | 124.62 | 10,082,475 | -0.49(-0.40%) |
Jun 17, 2021 | 125.61 | 126.05 | 124.09 | 125.12 | 8,828,133 | -1.44(-1.13%) |
Jun 16, 2021 | 126.46 | 127.30 | 125.78 | 126.55 | 8,155,457 | +0.11(+0.08%) |
Jun 15, 2021 | 127.66 | 127.86 | 126.00 | 126.45 | 5,324,917 | -1.04(-0.81%) |
Jun 14, 2021 | 127.82 | 128.16 | 126.29 | 127.49 | 5,917,786 | -0.56(-0.44%) |
Jun 11, 2021 | 127.62 | 128.10 | 126.68 | 128.05 | 5,579,091 | +0.93(+0.73%) |
Jun 10, 2021 | 127.62 | 128.66 | 126.35 | 127.12 | 6,783,745 | -0.83(-0.65%) |
Jun 09, 2021 | 129.68 | 130.92 | 127.57 | 127.95 | 6,644,198 | -1.47(-1.13%) |
Jun 08, 2021 | 130.72 | 130.75 | 128.50 | 129.42 | 5,064,163 | -0.58(-0.45%) |
Jun 07, 2021 | 130.05 | 131.22 | 129.51 | 130.00 | 3,879,499 | +0.20(+0.16%) |
Jun 04, 2021 | 130.53 | 130.96 | 128.38 | 129.79 | 5,375,626 | -0.42(-0.32%) |
Jun 03, 2021 | 129.27 | 130.72 | 128.60 | 130.21 | 5,180,229 | +0.00(+0.00%) |
Jun 02, 2021 | 130.62 | 131.49 | 129.59 | 130.21 | 5,384,975 | -0.33(-0.25%) |