Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 179.05 | 179.23 | 176.57 | 177.58 | 1,322,572 | -1.48(-0.83%) |
Aug 30, 2021 | 179.19 | 180.21 | 178.31 | 179.06 | 925,516 | +0.76(+0.43%) |
Aug 27, 2021 | 178.29 | 178.79 | 177.68 | 178.29 | 865,941 | +0.70(+0.39%) |
Aug 26, 2021 | 178.06 | 178.31 | 176.81 | 177.60 | 580,152 | -0.82(-0.46%) |
Aug 25, 2021 | 177.82 | 178.95 | 176.58 | 178.41 | 663,760 | +1.55(+0.88%) |
Aug 24, 2021 | 175.79 | 177.84 | 175.27 | 176.86 | 1,066,271 | +1.80(+1.03%) |
Aug 23, 2021 | 176.28 | 176.78 | 174.56 | 175.06 | 744,010 | +0.13(+0.07%) |
Aug 20, 2021 | 174.33 | 175.49 | 173.29 | 174.93 | 992,514 | +0.65(+0.37%) |
Aug 19, 2021 | 175.71 | 176.56 | 172.31 | 174.28 | 1,102,134 | -2.77(-1.56%) |
Aug 18, 2021 | 177.32 | 179.14 | 175.80 | 177.05 | 1,159,779 | -1.66(-0.93%) |
Aug 17, 2021 | 182.63 | 183.50 | 177.14 | 178.71 | 1,199,340 | -5.50(-2.99%) |
Aug 16, 2021 | 183.74 | 184.36 | 181.55 | 184.21 | 713,147 | +0.34(+0.18%) |
Aug 13, 2021 | 184.41 | 184.91 | 183.16 | 183.87 | 614,944 | -0.62(-0.33%) |
Aug 12, 2021 | 185.82 | 187.08 | 183.51 | 184.49 | 584,184 | -1.30(-0.70%) |
Aug 11, 2021 | 181.98 | 185.90 | 181.52 | 185.78 | 1,080,099 | +3.84(+2.11%) |
Aug 10, 2021 | 180.18 | 182.52 | 179.47 | 181.94 | 763,105 | +2.22(+1.24%) |
Aug 09, 2021 | 180.09 | 180.78 | 178.49 | 179.72 | 652,553 | -0.93(-0.51%) |
Aug 06, 2021 | 181.82 | 182.47 | 180.30 | 180.65 | 839,377 | +0.33(+0.18%) |
Aug 05, 2021 | 180.79 | 181.93 | 179.21 | 180.32 | 1,070,853 | +1.14(+0.64%) |
Aug 04, 2021 | 181.66 | 182.59 | 179.17 | 179.18 | 716,481 | -3.67(-2.00%) |
Aug 03, 2021 | 181.35 | 183.98 | 179.02 | 182.84 | 1,004,757 | +2.95(+1.64%) |
Aug 02, 2021 | 181.99 | 184.34 | 179.41 | 179.89 | 937,890 | -1.16(-0.64%) |
Jul 30, 2021 | 181.61 | 183.31 | 179.56 | 181.05 | 1,567,493 | -0.68(-0.37%) |
Jul 29, 2021 | 181.11 | 182.20 | 179.59 | 181.73 | 1,330,494 | +2.16(+1.20%) |
Jul 28, 2021 | 185.82 | 185.92 | 179.29 | 179.57 | 1,555,462 | -5.67(-3.06%) |
Jul 27, 2021 | 183.53 | 185.68 | 181.01 | 185.24 | 1,611,075 | -4.02(-2.12%) |
Jul 26, 2021 | 189.11 | 190.11 | 187.31 | 189.26 | 1,055,282 | +1.65(+0.88%) |
Jul 23, 2021 | 187.06 | 188.52 | 186.32 | 187.61 | 850,470 | +1.76(+0.95%) |
Jul 22, 2021 | 188.56 | 188.94 | 185.29 | 185.85 | 928,656 | -1.83(-0.97%) |
Jul 21, 2021 | 188.36 | 190.22 | 187.19 | 187.68 | 631,707 | +0.29(+0.16%) |
Jul 20, 2021 | 184.21 | 188.01 | 183.90 | 187.38 | 1,062,915 | +3.30(+1.79%) |
Jul 19, 2021 | 183.92 | 184.64 | 180.94 | 184.08 | 930,694 | -2.48(-1.33%) |
Jul 16, 2021 | 190.49 | 190.93 | 186.12 | 186.56 | 608,291 | -3.47(-1.83%) |
Jul 15, 2021 | 188.36 | 191.30 | 188.00 | 190.04 | 571,059 | +0.80(+0.42%) |
Jul 14, 2021 | 190.39 | 191.05 | 187.84 | 189.24 | 760,659 | -1.01(-0.53%) |
Jul 13, 2021 | 192.95 | 193.80 | 189.57 | 190.25 | 1,272,545 | -2.18(-1.13%) |
Jul 12, 2021 | 191.60 | 192.82 | 191.11 | 192.43 | 1,038,781 | +0.83(+0.43%) |
Jul 09, 2021 | 190.97 | 192.86 | 190.13 | 191.60 | 952,755 | +2.83(+1.50%) |
Jul 08, 2021 | 189.10 | 190.25 | 187.18 | 188.77 | 751,156 | -3.05(-1.59%) |
Jul 07, 2021 | 188.56 | 192.03 | 188.56 | 191.82 | 1,042,748 | +2.56(+1.35%) |
Jul 06, 2021 | 191.11 | 191.55 | 187.51 | 189.26 | 823,388 | -1.81(-0.95%) |
Jul 02, 2021 | 190.12 | 191.82 | 189.04 | 191.07 | 871,512 | +1.39(+0.73%) |
Jul 01, 2021 | 189.62 | 190.30 | 188.61 | 189.68 | 633,241 | +1.33(+0.71%) |
Jun 30, 2021 | 187.35 | 188.64 | 186.89 | 188.35 | 741,197 | +0.55(+0.29%) |
Jun 29, 2021 | 188.44 | 189.58 | 187.47 | 187.80 | 673,809 | -0.41(-0.22%) |
Jun 28, 2021 | 188.06 | 188.78 | 186.28 | 188.21 | 1,064,258 | +0.02(+0.01%) |
Jun 25, 2021 | 187.13 | 189.60 | 186.77 | 188.19 | 1,645,643 | +2.05(+1.10%) |
Jun 24, 2021 | 184.00 | 186.73 | 183.07 | 186.14 | 1,590,267 | +3.78(+2.07%) |
Jun 23, 2021 | 182.87 | 183.55 | 181.12 | 182.37 | 823,953 | +0.03(+0.02%) |
Jun 22, 2021 | 182.33 | 183.03 | 180.98 | 182.34 | 566,740 | -0.31(-0.17%) |
Jun 21, 2021 | 180.54 | 184.07 | 180.22 | 182.65 | 1,145,910 | +3.56(+1.99%) |
Jun 18, 2021 | 177.37 | 180.65 | 176.43 | 179.09 | 2,030,481 | -0.45(-0.25%) |
Jun 17, 2021 | 182.38 | 182.38 | 178.65 | 179.54 | 1,739,587 | -1.22(-0.68%) |
Jun 16, 2021 | 185.31 | 185.31 | 180.68 | 180.77 | 1,273,027 | -5.06(-2.72%) |
Jun 15, 2021 | 186.78 | 187.01 | 184.97 | 185.83 | 874,961 | -0.63(-0.34%) |
Jun 14, 2021 | 186.37 | 186.81 | 184.57 | 186.46 | 873,410 | -0.40(-0.21%) |
Jun 11, 2021 | 188.34 | 188.99 | 185.78 | 186.86 | 1,059,291 | -0.58(-0.31%) |
Jun 10, 2021 | 190.83 | 190.87 | 187.08 | 187.44 | 1,136,396 | -2.36(-1.24%) |
Jun 09, 2021 | 191.25 | 191.25 | 189.11 | 189.80 | 794,419 | -2.10(-1.10%) |
Jun 08, 2021 | 192.05 | 192.05 | 189.18 | 191.90 | 796,723 | -0.27(-0.14%) |
Jun 07, 2021 | 195.18 | 195.18 | 191.33 | 192.17 | 1,166,132 | -2.76(-1.41%) |
Jun 04, 2021 | 194.94 | 195.38 | 193.65 | 194.93 | 542,936 | +0.58(+0.30%) |
Jun 03, 2021 | 194.44 | 195.27 | 192.38 | 194.35 | 910,693 | -0.74(-0.38%) |
Jun 02, 2021 | 197.76 | 198.23 | 194.71 | 195.09 | 789,461 | -2.62(-1.32%) |