Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 174.22 | 175.48 | 172.61 | 175.06 | 3,423,023 | +1.45(+0.84%) |
Aug 30, 2021 | 173.49 | 175.04 | 172.58 | 173.60 | 1,685,122 | +0.63(+0.37%) |
Aug 27, 2021 | 172.09 | 173.49 | 171.93 | 172.97 | 2,176,898 | +0.84(+0.49%) |
Aug 26, 2021 | 173.05 | 173.13 | 171.89 | 172.13 | 2,201,204 | -0.46(-0.26%) |
Aug 25, 2021 | 172.81 | 173.57 | 171.99 | 172.59 | 1,780,575 | -0.36(-0.21%) |
Aug 24, 2021 | 172.93 | 174.20 | 172.59 | 172.94 | 1,861,903 | +0.24(+0.14%) |
Aug 23, 2021 | 173.81 | 174.79 | 172.60 | 172.70 | 2,512,978 | -0.22(-0.12%) |
Aug 20, 2021 | 172.21 | 173.84 | 171.90 | 172.92 | 2,484,187 | +0.18(+0.10%) |
Aug 19, 2021 | 172.35 | 174.60 | 171.35 | 172.74 | 3,211,704 | -0.66(-0.38%) |
Aug 18, 2021 | 175.37 | 177.59 | 173.31 | 173.40 | 2,927,581 | -2.63(-1.50%) |
Aug 17, 2021 | 174.19 | 176.51 | 173.17 | 176.03 | 3,322,891 | +0.61(+0.35%) |
Aug 16, 2021 | 172.70 | 175.63 | 172.31 | 175.42 | 3,476,050 | +2.75(+1.59%) |
Aug 13, 2021 | 171.82 | 173.49 | 171.74 | 172.67 | 2,732,803 | +0.30(+0.18%) |
Aug 12, 2021 | 171.51 | 173.18 | 171.14 | 172.36 | 2,762,835 | +1.10(+0.64%) |
Aug 11, 2021 | 170.29 | 171.37 | 169.76 | 171.26 | 2,477,643 | +1.59(+0.94%) |
Aug 10, 2021 | 170.17 | 171.01 | 169.48 | 169.67 | 1,873,101 | -0.33(-0.19%) |
Aug 09, 2021 | 170.07 | 171.05 | 169.88 | 170.00 | 2,414,146 | -1.44(-0.84%) |
Aug 06, 2021 | 170.70 | 172.64 | 170.26 | 171.44 | 2,629,137 | +1.94(+1.14%) |
Aug 05, 2021 | 170.41 | 171.17 | 169.21 | 169.50 | 2,297,254 | -0.33(-0.19%) |
Aug 04, 2021 | 171.72 | 172.50 | 169.63 | 169.83 | 2,630,161 | -2.99(-1.73%) |
Aug 03, 2021 | 170.24 | 172.91 | 169.63 | 172.82 | 3,062,649 | +1.97(+1.15%) |
Aug 02, 2021 | 171.22 | 172.44 | 170.05 | 170.85 | 3,125,910 | +0.52(+0.30%) |
Jul 30, 2021 | 169.12 | 171.47 | 167.63 | 170.33 | 4,203,656 | -0.40(-0.23%) |
Jul 29, 2021 | 171.82 | 173.12 | 170.55 | 170.73 | 3,537,967 | -0.20(-0.12%) |
Jul 28, 2021 | 173.65 | 174.35 | 169.58 | 170.94 | 7,069,423 | -2.80(-1.61%) |
Jul 27, 2021 | 176.31 | 176.31 | 169.35 | 173.74 | 15,428,523 | -13.06(-6.99%) |
Jul 26, 2021 | 187.99 | 188.93 | 186.35 | 186.80 | 3,001,557 | -1.58(-0.84%) |
Jul 23, 2021 | 189.59 | 189.82 | 187.76 | 188.38 | 2,459,354 | -1.42(-0.75%) |
Jul 22, 2021 | 189.03 | 190.25 | 188.58 | 189.80 | 1,830,962 | +0.69(+0.37%) |
Jul 21, 2021 | 189.29 | 191.12 | 188.86 | 189.11 | 1,988,700 | -0.01(-0.00%) |
Jul 20, 2021 | 188.76 | 190.74 | 187.56 | 189.12 | 2,535,875 | +0.93(+0.50%) |
Jul 19, 2021 | 185.56 | 188.22 | 183.96 | 188.18 | 3,270,139 | +0.75(+0.40%) |
Jul 16, 2021 | 189.69 | 190.07 | 187.02 | 187.43 | 4,275,384 | -2.04(-1.08%) |
Jul 15, 2021 | 187.94 | 190.27 | 187.47 | 189.47 | 1,868,507 | +1.18(+0.63%) |
Jul 14, 2021 | 188.12 | 189.06 | 186.60 | 188.29 | 3,221,529 | +0.23(+0.12%) |
Jul 13, 2021 | 189.89 | 190.66 | 187.59 | 188.06 | 2,080,937 | -1.83(-0.97%) |
Jul 12, 2021 | 187.82 | 190.56 | 187.29 | 189.89 | 2,489,717 | -0.53(-0.28%) |
Jul 09, 2021 | 190.39 | 190.93 | 189.30 | 190.41 | 2,303,591 | +1.65(+0.87%) |
Jul 08, 2021 | 187.21 | 189.33 | 186.84 | 188.77 | 2,644,989 | -1.95(-1.02%) |
Jul 07, 2021 | 188.09 | 191.31 | 187.21 | 190.72 | 2,868,983 | +2.64(+1.41%) |
Jul 06, 2021 | 187.34 | 188.36 | 185.31 | 188.07 | 2,719,555 | -0.21(-0.11%) |
Jul 02, 2021 | 186.56 | 188.79 | 186.28 | 188.29 | 2,440,694 | +1.17(+0.62%) |
Jul 01, 2021 | 186.38 | 187.26 | 185.15 | 187.12 | 3,085,116 | +2.00(+1.08%) |
Jun 30, 2021 | 183.80 | 185.26 | 183.30 | 185.12 | 3,083,849 | +0.32(+0.17%) |
Jun 29, 2021 | 182.72 | 185.12 | 181.81 | 184.80 | 2,573,951 | +2.12(+1.16%) |
Jun 28, 2021 | 183.09 | 183.38 | 180.47 | 182.68 | 2,570,603 | -0.34(-0.18%) |
Jun 25, 2021 | 180.28 | 183.68 | 179.98 | 183.02 | 7,435,642 | -0.44(-0.24%) |
Jun 24, 2021 | 183.85 | 183.94 | 182.70 | 183.45 | 2,922,396 | +1.85(+1.02%) |
Jun 23, 2021 | 182.70 | 183.62 | 181.21 | 181.60 | 2,813,245 | -1.23(-0.67%) |
Jun 22, 2021 | 180.00 | 183.47 | 179.93 | 182.83 | 3,887,946 | +1.85(+1.02%) |
Jun 21, 2021 | 177.46 | 182.10 | 177.46 | 180.98 | 4,087,148 | +4.94(+2.81%) |
Jun 18, 2021 | 174.39 | 177.67 | 174.03 | 176.04 | 9,179,100 | -0.25(-0.14%) |
Jun 17, 2021 | 178.47 | 178.47 | 173.99 | 176.29 | 3,447,745 | -2.11(-1.18%) |
Jun 16, 2021 | 179.91 | 180.23 | 177.41 | 178.40 | 2,361,432 | -1.71(-0.95%) |
Jun 15, 2021 | 179.31 | 181.46 | 177.37 | 180.11 | 2,713,014 | +1.11(+0.62%) |
Jun 14, 2021 | 180.98 | 181.38 | 178.12 | 178.99 | 2,422,696 | -1.88(-1.04%) |
Jun 11, 2021 | 181.33 | 182.69 | 179.65 | 180.87 | 3,032,351 | +0.00(+0.00%) |
Jun 10, 2021 | 181.76 | 181.89 | 179.15 | 180.87 | 5,482,089 | +1.91(+1.06%) |
Jun 09, 2021 | 185.04 | 185.96 | 175.35 | 178.97 | 11,865,294 | -7.74(-4.15%) |
Jun 08, 2021 | 189.62 | 189.86 | 186.53 | 186.71 | 3,821,282 | -2.81(-1.48%) |
Jun 07, 2021 | 187.45 | 191.74 | 187.20 | 189.53 | 3,869,501 | +2.04(+1.09%) |
Jun 04, 2021 | 189.58 | 189.95 | 185.71 | 187.49 | 3,307,265 | -1.20(-0.64%) |
Jun 03, 2021 | 187.86 | 189.76 | 187.04 | 188.69 | 2,440,615 | +0.06(+0.03%) |
Jun 02, 2021 | 190.74 | 190.74 | 187.82 | 188.63 | 2,792,952 | -1.23(-0.65%) |