Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 158.83 | 161.99 | 158.25 | 161.22 | 1,257,534 | +3.08(+1.95%) |
Aug 30, 2021 | 158.99 | 159.57 | 156.62 | 158.14 | 1,106,230 | -1.89(-1.18%) |
Aug 27, 2021 | 159.34 | 161.30 | 158.67 | 160.03 | 1,524,927 | +1.15(+0.72%) |
Aug 26, 2021 | 160.62 | 160.96 | 158.56 | 158.88 | 913,625 | -1.78(-1.11%) |
Aug 25, 2021 | 164.07 | 164.62 | 160.50 | 160.66 | 893,133 | -3.16(-1.93%) |
Aug 24, 2021 | 164.16 | 164.56 | 163.12 | 163.82 | 677,586 | +0.46(+0.28%) |
Aug 23, 2021 | 161.12 | 163.93 | 160.43 | 163.36 | 782,379 | +2.40(+1.49%) |
Aug 20, 2021 | 161.98 | 163.69 | 159.41 | 160.96 | 1,040,395 | -1.31(-0.81%) |
Aug 19, 2021 | 161.39 | 163.78 | 160.76 | 162.27 | 767,284 | +0.65(+0.40%) |
Aug 18, 2021 | 163.65 | 164.87 | 161.55 | 161.62 | 1,164,118 | -1.85(-1.13%) |
Aug 17, 2021 | 159.37 | 163.63 | 158.45 | 163.47 | 1,311,501 | +3.12(+1.95%) |
Aug 16, 2021 | 159.15 | 160.59 | 158.98 | 160.35 | 816,091 | +0.00(+0.00%) |
Aug 13, 2021 | 161.06 | 162.66 | 159.96 | 160.35 | 926,101 | -0.02(-0.01%) |
Aug 12, 2021 | 158.75 | 160.87 | 158.28 | 160.37 | 1,116,473 | +0.44(+0.28%) |
Aug 11, 2021 | 161.13 | 161.29 | 158.76 | 159.93 | 1,068,721 | +0.25(+0.16%) |
Aug 10, 2021 | 160.56 | 161.16 | 159.09 | 159.68 | 1,113,556 | -0.89(-0.55%) |
Aug 09, 2021 | 158.28 | 161.60 | 158.22 | 160.57 | 1,145,387 | +2.27(+1.43%) |
Aug 06, 2021 | 156.31 | 159.78 | 156.03 | 158.30 | 2,280,044 | +1.52(+0.97%) |
Aug 05, 2021 | 158.83 | 159.07 | 155.71 | 156.78 | 2,641,843 | -1.97(-1.24%) |
Aug 04, 2021 | 161.08 | 163.62 | 158.14 | 158.75 | 2,136,139 | -1.10(-0.69%) |
Aug 03, 2021 | 162.99 | 162.99 | 155.40 | 159.85 | 5,935,006 | -13.36(-7.71%) |
Aug 02, 2021 | 175.67 | 176.82 | 173.01 | 173.21 | 2,366,784 | -0.21(-0.12%) |
Jul 30, 2021 | 168.97 | 174.19 | 168.57 | 173.42 | 1,940,968 | +3.44(+2.02%) |
Jul 29, 2021 | 171.20 | 172.99 | 168.85 | 169.98 | 1,037,635 | -1.30(-0.76%) |
Jul 28, 2021 | 168.65 | 173.11 | 168.17 | 171.28 | 1,153,260 | +3.78(+2.26%) |
Jul 27, 2021 | 172.84 | 173.25 | 164.63 | 167.50 | 1,481,517 | -5.40(-3.12%) |
Jul 26, 2021 | 173.70 | 173.70 | 171.12 | 172.90 | 816,767 | -0.39(-0.23%) |
Jul 23, 2021 | 171.15 | 174.09 | 169.27 | 173.29 | 1,253,479 | +2.01(+1.17%) |
Jul 22, 2021 | 170.68 | 171.59 | 169.20 | 171.28 | 606,208 | +0.38(+0.22%) |
Jul 21, 2021 | 170.47 | 171.57 | 170.13 | 170.90 | 903,416 | +0.88(+0.52%) |
Jul 20, 2021 | 170.91 | 171.10 | 167.97 | 170.02 | 861,594 | +1.06(+0.63%) |
Jul 19, 2021 | 169.94 | 172.23 | 166.61 | 168.96 | 2,109,719 | -1.56(-0.91%) |
Jul 16, 2021 | 168.26 | 170.90 | 168.26 | 170.52 | 899,836 | +2.28(+1.36%) |
Jul 15, 2021 | 171.66 | 171.72 | 167.06 | 168.24 | 1,030,507 | -3.64(-2.12%) |
Jul 14, 2021 | 173.87 | 174.55 | 170.02 | 171.88 | 692,658 | -1.67(-0.96%) |
Jul 13, 2021 | 172.58 | 175.25 | 172.09 | 173.55 | 1,207,447 | +1.45(+0.84%) |
Jul 12, 2021 | 172.37 | 173.48 | 171.48 | 172.10 | 875,328 | +1.73(+1.02%) |
Jul 09, 2021 | 170.67 | 171.17 | 169.18 | 170.37 | 917,430 | -0.30(-0.18%) |
Jul 08, 2021 | 171.40 | 171.83 | 170.08 | 170.67 | 940,523 | -3.02(-1.74%) |
Jul 07, 2021 | 174.37 | 175.06 | 172.64 | 173.69 | 712,882 | -0.38(-0.22%) |
Jul 06, 2021 | 177.40 | 177.84 | 171.63 | 174.07 | 1,176,438 | -3.23(-1.82%) |
Jul 02, 2021 | 180.30 | 180.97 | 176.03 | 177.30 | 737,802 | -1.67(-0.93%) |
Jul 01, 2021 | 177.53 | 179.84 | 176.61 | 178.97 | 1,052,461 | +1.95(+1.10%) |
Jun 30, 2021 | 177.80 | 178.78 | 176.35 | 177.02 | 1,013,636 | -1.08(-0.61%) |
Jun 29, 2021 | 178.01 | 179.04 | 176.16 | 178.10 | 816,413 | +0.01(+0.01%) |
Jun 28, 2021 | 175.26 | 178.95 | 174.97 | 178.09 | 1,525,377 | +4.27(+2.46%) |
Jun 25, 2021 | 175.49 | 176.10 | 173.39 | 173.82 | 3,315,251 | -1.24(-0.71%) |
Jun 24, 2021 | 174.27 | 175.98 | 173.70 | 175.06 | 1,375,146 | +3.18(+1.85%) |
Jun 23, 2021 | 173.79 | 173.87 | 170.13 | 171.88 | 1,300,485 | -2.35(-1.35%) |
Jun 22, 2021 | 173.73 | 175.25 | 172.93 | 174.23 | 1,083,104 | +0.76(+0.44%) |
Jun 21, 2021 | 171.85 | 174.32 | 169.44 | 173.47 | 1,290,075 | +2.19(+1.28%) |
Jun 18, 2021 | 170.85 | 172.00 | 168.69 | 171.28 | 1,601,753 | +0.78(+0.46%) |
Jun 17, 2021 | 170.80 | 173.44 | 169.93 | 170.50 | 1,400,640 | -1.15(-0.67%) |
Jun 16, 2021 | 177.00 | 177.53 | 168.96 | 171.65 | 3,117,568 | -6.95(-3.89%) |
Jun 15, 2021 | 186.35 | 186.41 | 178.04 | 178.60 | 1,498,067 | -8.15(-4.36%) |
Jun 14, 2021 | 186.50 | 187.90 | 185.46 | 186.75 | 853,688 | +0.33(+0.18%) |
Jun 11, 2021 | 184.77 | 186.64 | 183.94 | 186.42 | 660,886 | +1.45(+0.78%) |
Jun 10, 2021 | 183.41 | 185.42 | 182.61 | 184.97 | 913,939 | +1.38(+0.75%) |
Jun 09, 2021 | 184.94 | 186.65 | 182.90 | 183.59 | 942,592 | -1.24(-0.67%) |
Jun 08, 2021 | 184.93 | 186.59 | 184.37 | 184.83 | 891,935 | +0.57(+0.31%) |
Jun 07, 2021 | 183.38 | 185.43 | 183.38 | 184.26 | 1,396,799 | -0.19(-0.10%) |
Jun 04, 2021 | 178.54 | 184.94 | 178.11 | 184.45 | 1,321,700 | +6.72(+3.78%) |
Jun 03, 2021 | 178.51 | 179.86 | 176.53 | 177.73 | 1,267,780 | +0.82(+0.46%) |
Jun 02, 2021 | 181.06 | 182.51 | 176.04 | 176.91 | 1,732,613 | -5.85(-3.20%) |