Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 160.48 | 161.40 | 159.54 | 160.14 | 7,682,103 | -0.49(-0.31%) |
Aug 30, 2021 | 159.83 | 161.21 | 159.82 | 160.63 | 3,516,672 | +0.67(+0.42%) |
Aug 27, 2021 | 161.21 | 161.21 | 159.79 | 159.96 | 7,617,492 | -0.34(-0.21%) |
Aug 26, 2021 | 160.90 | 161.61 | 160.11 | 160.30 | 5,437,831 | -0.86(-0.53%) |
Aug 25, 2021 | 162.51 | 162.71 | 160.85 | 161.16 | 6,161,840 | -1.07(-0.66%) |
Aug 24, 2021 | 163.71 | 163.92 | 162.13 | 162.23 | 6,199,639 | -2.05(-1.25%) |
Aug 23, 2021 | 165.01 | 165.51 | 164.22 | 164.29 | 6,985,392 | -0.71(-0.43%) |
Aug 20, 2021 | 164.49 | 165.44 | 163.74 | 165.00 | 5,903,859 | +0.80(+0.49%) |
Aug 19, 2021 | 162.41 | 164.90 | 161.90 | 164.20 | 6,106,365 | +1.27(+0.78%) |
Aug 18, 2021 | 165.06 | 165.06 | 162.88 | 162.93 | 7,756,410 | -2.10(-1.27%) |
Aug 17, 2021 | 163.04 | 165.06 | 163.04 | 165.03 | 6,570,016 | +1.50(+0.92%) |
Aug 16, 2021 | 162.34 | 163.57 | 161.79 | 163.53 | 5,201,729 | +1.46(+0.90%) |
Aug 13, 2021 | 161.18 | 162.10 | 161.03 | 162.07 | 6,396,913 | +0.97(+0.60%) |
Aug 12, 2021 | 159.83 | 161.18 | 159.62 | 161.10 | 4,775,696 | +1.29(+0.81%) |
Aug 11, 2021 | 160.23 | 160.43 | 159.59 | 159.81 | 4,590,136 | +0.03(+0.02%) |
Aug 10, 2021 | 159.32 | 160.10 | 158.88 | 159.79 | 4,000,787 | +0.06(+0.03%) |
Aug 09, 2021 | 159.74 | 160.23 | 159.01 | 159.73 | 4,296,103 | +0.55(+0.35%) |
Aug 06, 2021 | 159.94 | 159.94 | 158.57 | 159.18 | 4,981,999 | -0.53(-0.33%) |
Aug 05, 2021 | 159.86 | 159.86 | 158.54 | 159.71 | 4,666,861 | +0.30(+0.19%) |
Aug 04, 2021 | 160.18 | 160.54 | 159.32 | 159.41 | 5,212,310 | -0.95(-0.59%) |
Aug 03, 2021 | 158.83 | 160.46 | 158.56 | 160.36 | 6,559,222 | +1.95(+1.23%) |
Aug 02, 2021 | 158.59 | 158.93 | 157.51 | 158.41 | 4,046,168 | +0.06(+0.04%) |
Jul 30, 2021 | 158.66 | 159.06 | 158.01 | 158.34 | 5,814,675 | +0.02(+0.01%) |
Jul 29, 2021 | 158.84 | 159.39 | 157.32 | 158.32 | 4,582,548 | +0.00(+0.00%) |
Jul 28, 2021 | 158.83 | 159.43 | 158.23 | 158.32 | 6,275,229 | -0.44(-0.28%) |
Jul 27, 2021 | 157.97 | 158.82 | 156.94 | 158.76 | 7,709,533 | +0.73(+0.46%) |
Jul 26, 2021 | 157.99 | 158.29 | 157.11 | 158.04 | 4,877,418 | +0.07(+0.05%) |
Jul 23, 2021 | 157.24 | 158.32 | 156.67 | 157.97 | 5,454,036 | +1.66(+1.06%) |
Jul 22, 2021 | 155.73 | 157.30 | 155.08 | 156.30 | 5,744,214 | +0.45(+0.29%) |
Jul 21, 2021 | 155.68 | 156.03 | 154.00 | 155.85 | 8,249,306 | +0.96(+0.62%) |
Jul 20, 2021 | 153.47 | 157.06 | 153.41 | 154.89 | 10,768,352 | +1.44(+0.94%) |
Jul 19, 2021 | 153.12 | 154.66 | 152.02 | 153.45 | 8,939,200 | -1.12(-0.73%) |
Jul 16, 2021 | 154.79 | 155.48 | 154.43 | 154.57 | 6,345,998 | -0.25(-0.16%) |
Jul 15, 2021 | 155.68 | 156.23 | 154.22 | 154.82 | 7,238,419 | -1.88(-1.20%) |
Jul 14, 2021 | 156.32 | 157.08 | 155.44 | 156.71 | 6,701,206 | +1.06(+0.68%) |
Jul 13, 2021 | 155.37 | 156.09 | 155.10 | 155.65 | 5,102,208 | -0.19(-0.12%) |
Jul 12, 2021 | 156.07 | 157.40 | 154.98 | 155.84 | 8,524,627 | -0.25(-0.16%) |
Jul 09, 2021 | 155.74 | 156.66 | 155.62 | 156.09 | 6,656,825 | +0.62(+0.40%) |
Jul 08, 2021 | 155.41 | 155.82 | 154.09 | 155.47 | 6,259,311 | -0.30(-0.20%) |
Jul 07, 2021 | 154.00 | 155.86 | 154.00 | 155.78 | 6,844,361 | +1.32(+0.86%) |
Jul 06, 2021 | 154.40 | 155.27 | 153.55 | 154.45 | 6,631,668 | -0.93(-0.60%) |
Jul 02, 2021 | 152.66 | 155.68 | 152.31 | 155.38 | 9,853,221 | +2.78(+1.82%) |
Jul 01, 2021 | 151.48 | 152.65 | 151.38 | 152.60 | 6,870,901 | +1.12(+0.74%) |
Jun 30, 2021 | 150.80 | 151.69 | 150.50 | 151.48 | 6,688,491 | +0.65(+0.43%) |
Jun 29, 2021 | 150.80 | 151.39 | 150.26 | 150.83 | 4,077,815 | +0.01(+0.01%) |
Jun 28, 2021 | 151.21 | 151.79 | 150.36 | 150.82 | 6,093,529 | -0.17(-0.12%) |
Jun 25, 2021 | 149.83 | 151.52 | 149.78 | 151.00 | 11,923,327 | +0.77(+0.51%) |
Jun 24, 2021 | 150.13 | 150.99 | 149.70 | 150.22 | 4,947,261 | +0.68(+0.45%) |
Jun 23, 2021 | 150.52 | 150.52 | 149.41 | 149.54 | 4,886,382 | -0.91(-0.60%) |
Jun 22, 2021 | 150.54 | 150.84 | 150.14 | 150.45 | 6,119,897 | -0.20(-0.13%) |
Jun 21, 2021 | 149.67 | 151.04 | 149.19 | 150.66 | 7,169,283 | +1.71(+1.15%) |
Jun 18, 2021 | 150.13 | 150.98 | 148.77 | 148.94 | 14,130,375 | -2.98(-1.96%) |
Jun 17, 2021 | 150.98 | 152.37 | 150.34 | 151.92 | 6,388,924 | +0.73(+0.48%) |
Jun 16, 2021 | 151.54 | 152.41 | 150.32 | 151.20 | 7,599,892 | -0.05(-0.04%) |
Jun 15, 2021 | 151.93 | 152.51 | 151.16 | 151.25 | 5,506,082 | -0.81(-0.53%) |
Jun 14, 2021 | 151.26 | 152.15 | 150.71 | 152.06 | 5,361,252 | +0.38(+0.25%) |
Jun 11, 2021 | 153.62 | 153.63 | 151.00 | 151.69 | 8,036,695 | -1.95(-1.27%) |
Jun 10, 2021 | 152.64 | 154.09 | 152.64 | 153.63 | 7,028,977 | +1.37(+0.90%) |
Jun 09, 2021 | 150.79 | 152.44 | 150.49 | 152.26 | 6,052,649 | +2.02(+1.35%) |
Jun 08, 2021 | 151.98 | 152.33 | 149.03 | 150.24 | 8,424,363 | -1.33(-0.88%) |
Jun 07, 2021 | 152.64 | 152.94 | 151.38 | 151.57 | 5,829,518 | -1.04(-0.68%) |
Jun 04, 2021 | 153.57 | 154.08 | 152.52 | 152.61 | 7,080,301 | -0.06(-0.04%) |
Jun 03, 2021 | 152.54 | 153.70 | 152.37 | 152.68 | 6,317,524 | -0.15(-0.10%) |
Jun 02, 2021 | 152.00 | 153.31 | 151.82 | 152.82 | 7,401,557 | +0.62(+0.40%) |