Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 169.23 | 169.92 | 168.75 | 169.69 | 6,331,931 | +0.34(+0.20%) |
Aug 30, 2021 | 169.66 | 169.84 | 169.09 | 169.35 | 3,767,767 | -0.84(-0.49%) |
Aug 27, 2021 | 167.58 | 170.19 | 166.87 | 170.19 | 10,036,434 | +2.52(+1.50%) |
Aug 26, 2021 | 167.21 | 168.21 | 166.83 | 167.67 | 4,370,184 | +0.19(+0.11%) |
Aug 25, 2021 | 167.88 | 167.92 | 166.74 | 167.48 | 5,588,009 | -1.17(-0.69%) |
Aug 24, 2021 | 169.04 | 169.27 | 168.52 | 168.65 | 4,516,656 | -0.08(-0.05%) |
Aug 23, 2021 | 168.82 | 168.91 | 167.96 | 168.73 | 8,189,648 | +2.03(+1.22%) |
Aug 20, 2021 | 166.80 | 167.14 | 166.36 | 166.70 | 7,154,375 | +0.09(+0.05%) |
Aug 19, 2021 | 167.24 | 167.29 | 166.16 | 166.61 | 6,932,548 | -0.49(-0.29%) |
Aug 18, 2021 | 167.24 | 167.51 | 166.26 | 167.10 | 7,696,827 | +0.13(+0.08%) |
Aug 17, 2021 | 167.29 | 167.73 | 166.56 | 166.97 | 7,105,356 | -0.25(-0.15%) |
Aug 16, 2021 | 166.73 | 167.37 | 166.59 | 167.22 | 7,781,424 | +0.83(+0.50%) |
Aug 13, 2021 | 165.02 | 166.46 | 164.89 | 166.39 | 7,466,900 | +2.35(+1.43%) |
Aug 12, 2021 | 163.65 | 164.10 | 162.93 | 164.04 | 5,213,770 | +0.04(+0.02%) |
Aug 11, 2021 | 163.15 | 164.17 | 162.68 | 164.00 | 7,380,465 | +2.23(+1.38%) |
Aug 10, 2021 | 161.39 | 162.11 | 160.68 | 161.77 | 6,866,875 | +0.05(+0.03%) |
Aug 09, 2021 | 163.01 | 163.29 | 161.26 | 161.72 | 11,542,017 | -2.92(-1.77%) |
Aug 06, 2021 | 165.84 | 165.93 | 164.55 | 164.64 | 13,547,699 | -4.22(-2.50%) |
Aug 05, 2021 | 169.37 | 169.44 | 168.20 | 168.86 | 8,036,584 | -0.67(-0.40%) |
Aug 04, 2021 | 171.28 | 171.40 | 168.99 | 169.53 | 9,794,359 | +0.04(+0.02%) |
Aug 03, 2021 | 169.42 | 169.83 | 169.21 | 169.49 | 5,399,548 | -0.12(-0.07%) |
Aug 02, 2021 | 169.30 | 170.25 | 169.10 | 169.61 | 10,779,669 | -0.21(-0.12%) |
Jul 30, 2021 | 170.72 | 170.99 | 169.38 | 169.82 | 7,391,728 | -1.35(-0.79%) |
Jul 29, 2021 | 170.70 | 171.52 | 170.67 | 171.17 | 8,116,727 | +1.88(+1.11%) |
Jul 28, 2021 | 168.26 | 169.38 | 167.72 | 169.29 | 7,900,411 | +0.85(+0.50%) |
Jul 27, 2021 | 168.73 | 168.91 | 167.93 | 168.44 | 6,120,327 | +0.28(+0.17%) |
Jul 26, 2021 | 168.58 | 168.86 | 168.08 | 168.16 | 5,229,604 | -0.40(-0.24%) |
Jul 23, 2021 | 168.50 | 168.88 | 167.95 | 168.56 | 5,863,968 | -0.53(-0.31%) |
Jul 22, 2021 | 168.49 | 169.19 | 168.06 | 169.09 | 4,790,146 | +0.33(+0.20%) |
Jul 21, 2021 | 168.33 | 169.00 | 168.14 | 168.76 | 4,622,028 | -0.63(-0.37%) |
Jul 20, 2021 | 170.51 | 170.80 | 168.92 | 169.39 | 6,539,809 | -0.22(-0.13%) |
Jul 19, 2021 | 169.51 | 169.91 | 168.89 | 169.61 | 6,698,566 | +0.20(+0.12%) |
Jul 16, 2021 | 170.65 | 170.95 | 169.28 | 169.41 | 9,460,358 | -1.66(-0.97%) |
Jul 15, 2021 | 170.89 | 171.30 | 170.34 | 171.07 | 6,537,333 | +0.03(+0.02%) |
Jul 14, 2021 | 170.91 | 171.04 | 170.28 | 171.04 | 8,828,868 | +1.82(+1.08%) |
Jul 13, 2021 | 169.51 | 169.90 | 168.93 | 169.22 | 7,036,529 | +0.22(+0.13%) |
Jul 12, 2021 | 168.70 | 169.16 | 167.64 | 169.00 | 7,315,261 | -0.21(-0.12%) |
Jul 09, 2021 | 168.84 | 169.62 | 168.66 | 169.21 | 4,997,408 | +0.56(+0.33%) |
Jul 08, 2021 | 169.82 | 169.85 | 167.91 | 168.65 | 7,241,163 | -0.11(-0.07%) |
Jul 07, 2021 | 168.72 | 169.23 | 168.19 | 168.76 | 7,109,690 | +0.64(+0.38%) |
Jul 06, 2021 | 169.27 | 169.65 | 167.54 | 168.12 | 7,929,309 | +0.83(+0.50%) |
Jul 02, 2021 | 167.35 | 167.72 | 166.40 | 167.29 | 7,873,581 | +1.09(+0.66%) |
Jul 01, 2021 | 166.65 | 166.88 | 165.50 | 166.20 | 7,430,288 | +0.57(+0.34%) |
Jun 30, 2021 | 164.57 | 166.10 | 164.29 | 165.63 | 7,944,089 | +0.80(+0.49%) |
Jun 29, 2021 | 164.34 | 165.28 | 164.01 | 164.83 | 7,447,880 | -1.75(-1.05%) |
Jun 28, 2021 | 166.68 | 166.91 | 166.36 | 166.58 | 6,503,307 | -0.01(-0.01%) |
Jun 25, 2021 | 167.45 | 167.53 | 166.29 | 166.59 | 7,473,685 | +0.55(+0.33%) |
Jun 24, 2021 | 167.00 | 167.23 | 166.01 | 166.04 | 6,900,879 | -0.10(-0.06%) |
Jun 23, 2021 | 166.97 | 168.03 | 165.98 | 166.14 | 8,465,470 | -0.11(-0.07%) |
Jun 22, 2021 | 166.35 | 166.91 | 166.01 | 166.25 | 7,268,739 | -0.70(-0.42%) |
Jun 21, 2021 | 166.52 | 167.22 | 166.00 | 166.95 | 8,400,841 | +2.02(+1.22%) |
Jun 18, 2021 | 166.14 | 166.72 | 164.87 | 164.93 | 15,744,330 | -0.92(-0.55%) |
Jun 17, 2021 | 167.02 | 167.62 | 165.44 | 165.85 | 27,464,476 | -5.26(-3.07%) |
Jun 16, 2021 | 173.91 | 174.47 | 171.03 | 171.11 | 16,908,104 | -2.94(-1.69%) |
Jun 15, 2021 | 174.78 | 174.91 | 173.34 | 174.05 | 7,549,260 | -0.66(-0.38%) |
Jun 14, 2021 | 173.16 | 175.06 | 172.95 | 174.71 | 7,732,451 | -1.03(-0.59%) |
Jun 11, 2021 | 176.33 | 176.57 | 175.48 | 175.74 | 7,866,866 | -2.00(-1.13%) |
Jun 10, 2021 | 176.70 | 177.85 | 176.48 | 177.74 | 9,895,649 | +0.76(+0.43%) |
Jun 09, 2021 | 177.38 | 177.80 | 176.78 | 176.98 | 6,345,809 | -0.34(-0.19%) |
Jun 08, 2021 | 177.23 | 177.54 | 176.37 | 177.32 | 5,895,918 | -0.55(-0.31%) |
Jun 07, 2021 | 176.96 | 177.90 | 176.63 | 177.87 | 7,706,626 | +0.71(+0.40%) |
Jun 04, 2021 | 176.65 | 177.57 | 176.61 | 177.16 | 8,375,266 | +1.89(+1.08%) |
Jun 03, 2021 | 175.83 | 175.83 | 174.66 | 175.27 | 10,152,095 | -3.50(-1.96%) |
Jun 02, 2021 | 178.34 | 178.78 | 177.97 | 178.77 | 6,621,219 | +0.87(+0.49%) |