Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 175.55 | 177.17 | 175.28 | 175.90 | 2,172,254 | +0.07(+0.04%) |
Aug 30, 2021 | 178.44 | 178.44 | 175.79 | 175.83 | 875,600 | -2.36(-1.33%) |
Aug 27, 2021 | 176.60 | 178.33 | 176.14 | 178.19 | 1,632,776 | +1.92(+1.09%) |
Aug 26, 2021 | 178.90 | 179.26 | 176.25 | 176.27 | 1,748,802 | -2.27(-1.27%) |
Aug 25, 2021 | 177.79 | 179.47 | 177.08 | 178.53 | 2,120,672 | +1.28(+0.72%) |
Aug 24, 2021 | 177.69 | 178.55 | 177.08 | 177.25 | 1,786,894 | -0.14(-0.08%) |
Aug 23, 2021 | 178.77 | 179.70 | 177.27 | 177.40 | 1,764,370 | -0.69(-0.39%) |
Aug 20, 2021 | 176.93 | 178.60 | 176.13 | 178.09 | 1,874,539 | +0.74(+0.42%) |
Aug 19, 2021 | 175.31 | 177.92 | 174.95 | 177.35 | 2,574,436 | +0.93(+0.53%) |
Aug 18, 2021 | 175.78 | 178.45 | 174.95 | 176.42 | 2,277,497 | -0.23(-0.13%) |
Aug 17, 2021 | 175.38 | 178.04 | 175.11 | 176.65 | 2,002,043 | +0.46(+0.26%) |
Aug 16, 2021 | 174.41 | 176.48 | 173.29 | 176.19 | 2,078,880 | +1.43(+0.82%) |
Aug 13, 2021 | 173.56 | 175.01 | 173.33 | 174.76 | 1,523,410 | +1.00(+0.58%) |
Aug 12, 2021 | 173.34 | 174.79 | 172.84 | 173.75 | 1,648,731 | +0.57(+0.33%) |
Aug 11, 2021 | 170.82 | 173.77 | 170.03 | 173.18 | 2,387,801 | +2.85(+1.67%) |
Aug 10, 2021 | 167.94 | 170.51 | 167.61 | 170.33 | 1,893,347 | +2.23(+1.33%) |
Aug 09, 2021 | 167.36 | 168.66 | 165.90 | 168.10 | 1,705,216 | +0.76(+0.46%) |
Aug 06, 2021 | 166.53 | 167.92 | 166.08 | 167.34 | 1,884,403 | +2.34(+1.42%) |
Aug 05, 2021 | 165.65 | 166.87 | 161.92 | 164.99 | 2,640,008 | +0.41(+0.25%) |
Aug 04, 2021 | 163.14 | 165.74 | 163.00 | 164.58 | 1,919,105 | -0.51(-0.31%) |
Aug 03, 2021 | 163.45 | 165.65 | 161.53 | 165.09 | 2,171,503 | +2.17(+1.33%) |
Aug 02, 2021 | 162.47 | 165.13 | 161.79 | 162.92 | 2,701,903 | +1.54(+0.95%) |
Jul 30, 2021 | 161.48 | 162.62 | 160.71 | 161.38 | 2,256,809 | +1.25(+0.78%) |
Jul 29, 2021 | 160.52 | 160.75 | 158.43 | 160.12 | 1,752,421 | +1.35(+0.85%) |
Jul 28, 2021 | 165.45 | 165.69 | 156.97 | 158.78 | 2,082,836 | -3.16(-1.95%) |
Jul 27, 2021 | 160.00 | 162.18 | 158.85 | 161.93 | 1,782,068 | +1.13(+0.70%) |
Jul 26, 2021 | 159.52 | 161.31 | 159.46 | 160.80 | 1,392,170 | +1.19(+0.74%) |
Jul 23, 2021 | 161.39 | 161.83 | 159.14 | 159.62 | 1,402,068 | -0.34(-0.21%) |
Jul 22, 2021 | 161.37 | 161.56 | 159.46 | 159.95 | 1,254,460 | -2.07(-1.28%) |
Jul 21, 2021 | 161.65 | 163.96 | 161.27 | 162.03 | 1,785,663 | +1.67(+1.04%) |
Jul 20, 2021 | 154.64 | 161.45 | 154.64 | 160.35 | 3,172,055 | +6.58(+4.28%) |
Jul 19, 2021 | 156.81 | 157.64 | 152.51 | 153.77 | 1,846,851 | -5.70(-3.57%) |
Jul 16, 2021 | 159.32 | 160.19 | 158.07 | 159.47 | 1,180,494 | +0.56(+0.35%) |
Jul 15, 2021 | 155.49 | 159.03 | 155.23 | 158.91 | 1,148,764 | +1.77(+1.13%) |
Jul 14, 2021 | 156.48 | 157.74 | 156.07 | 157.14 | 1,055,209 | +1.23(+0.79%) |
Jul 13, 2021 | 156.66 | 157.51 | 155.85 | 155.91 | 1,364,592 | -1.52(-0.97%) |
Jul 12, 2021 | 155.06 | 157.74 | 154.71 | 157.43 | 1,609,632 | +1.80(+1.16%) |
Jul 09, 2021 | 153.83 | 155.79 | 152.53 | 155.63 | 1,640,815 | +4.57(+3.03%) |
Jul 08, 2021 | 152.71 | 153.19 | 150.33 | 151.06 | 1,412,860 | -3.84(-2.48%) |
Jul 07, 2021 | 153.02 | 155.31 | 152.91 | 154.90 | 957,794 | +0.84(+0.55%) |
Jul 06, 2021 | 153.73 | 154.64 | 151.77 | 154.06 | 1,659,696 | -0.27(-0.17%) |
Jul 02, 2021 | 154.42 | 154.89 | 153.48 | 154.33 | 1,813,155 | -0.43(-0.28%) |
Jul 01, 2021 | 152.88 | 154.84 | 152.06 | 154.76 | 1,103,260 | +2.75(+1.81%) |
Jun 30, 2021 | 151.68 | 152.30 | 150.86 | 152.00 | 1,134,213 | +0.52(+0.34%) |
Jun 29, 2021 | 152.53 | 153.84 | 150.72 | 151.49 | 1,209,695 | -0.53(-0.35%) |
Jun 28, 2021 | 155.22 | 155.22 | 151.43 | 152.01 | 1,423,860 | -3.19(-2.06%) |
Jun 25, 2021 | 154.52 | 155.64 | 154.19 | 155.21 | 1,850,939 | +1.04(+0.68%) |
Jun 24, 2021 | 153.06 | 154.62 | 152.08 | 154.17 | 1,300,167 | +1.63(+1.07%) |
Jun 23, 2021 | 152.56 | 153.22 | 151.98 | 152.53 | 1,126,503 | +0.16(+0.11%) |
Jun 22, 2021 | 152.02 | 152.96 | 150.81 | 152.37 | 1,269,344 | +0.28(+0.18%) |
Jun 21, 2021 | 150.28 | 152.52 | 150.13 | 152.09 | 2,166,416 | +2.89(+1.94%) |
Jun 18, 2021 | 150.79 | 152.45 | 148.98 | 149.20 | 4,325,448 | -4.07(-2.66%) |
Jun 17, 2021 | 159.95 | 160.12 | 153.23 | 153.28 | 2,600,628 | -6.15(-3.86%) |
Jun 16, 2021 | 159.69 | 161.12 | 158.96 | 159.43 | 2,125,401 | -0.57(-0.36%) |
Jun 15, 2021 | 159.22 | 160.68 | 158.36 | 160.00 | 1,627,932 | +1.56(+0.99%) |
Jun 14, 2021 | 158.72 | 159.53 | 157.41 | 158.44 | 1,820,957 | -0.60(-0.38%) |
Jun 11, 2021 | 157.95 | 159.09 | 157.77 | 159.04 | 1,592,464 | +1.55(+0.99%) |
Jun 10, 2021 | 160.51 | 160.71 | 157.33 | 157.48 | 1,961,298 | -1.75(-1.10%) |
Jun 09, 2021 | 161.14 | 161.62 | 159.09 | 159.24 | 1,698,976 | -2.40(-1.48%) |
Jun 08, 2021 | 160.51 | 161.93 | 160.08 | 161.63 | 3,219,980 | +0.35(+0.22%) |
Jun 07, 2021 | 164.67 | 164.98 | 161.19 | 161.28 | 2,612,102 | -3.39(-2.06%) |
Jun 04, 2021 | 164.97 | 165.05 | 163.55 | 164.67 | 1,492,927 | -0.37(-0.22%) |
Jun 03, 2021 | 162.39 | 165.30 | 162.07 | 165.04 | 1,991,739 | +1.91(+1.17%) |
Jun 02, 2021 | 164.36 | 165.05 | 162.68 | 163.13 | 1,929,625 | -0.09(-0.06%) |