Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 176.47 | 176.47 | 172.06 | 173.25 | 1,670,088 | -2.49(-1.42%) |
Aug 30, 2021 | 174.40 | 176.28 | 173.55 | 175.75 | 1,761,086 | +2.50(+1.44%) |
Aug 27, 2021 | 170.76 | 173.93 | 170.52 | 173.25 | 1,054,324 | +2.40(+1.40%) |
Aug 26, 2021 | 170.69 | 171.61 | 169.67 | 170.85 | 926,431 | -0.16(-0.09%) |
Aug 25, 2021 | 172.18 | 172.91 | 170.35 | 171.01 | 1,069,056 | -0.94(-0.54%) |
Aug 24, 2021 | 171.56 | 172.73 | 171.23 | 171.94 | 944,576 | +1.09(+0.64%) |
Aug 23, 2021 | 169.98 | 171.23 | 168.68 | 170.86 | 1,373,954 | +1.93(+1.14%) |
Aug 20, 2021 | 167.49 | 169.18 | 167.15 | 168.93 | 1,083,149 | +1.56(+0.93%) |
Aug 19, 2021 | 164.61 | 168.10 | 163.66 | 167.37 | 1,379,902 | +1.87(+1.13%) |
Aug 18, 2021 | 167.69 | 169.22 | 165.25 | 165.50 | 1,834,835 | -3.22(-1.91%) |
Aug 17, 2021 | 170.46 | 170.46 | 167.33 | 168.72 | 1,410,170 | -2.84(-1.66%) |
Aug 16, 2021 | 171.88 | 172.16 | 170.04 | 171.56 | 1,031,708 | -1.09(-0.63%) |
Aug 13, 2021 | 172.88 | 173.23 | 171.83 | 172.66 | 968,965 | +0.10(+0.06%) |
Aug 12, 2021 | 173.38 | 173.50 | 170.93 | 172.56 | 994,647 | -1.41(-0.81%) |
Aug 11, 2021 | 175.20 | 175.25 | 172.47 | 173.97 | 1,040,316 | -0.04(-0.02%) |
Aug 10, 2021 | 175.48 | 176.03 | 172.42 | 174.01 | 1,139,364 | -0.83(-0.47%) |
Aug 09, 2021 | 175.40 | 175.76 | 173.51 | 174.83 | 889,117 | -0.31(-0.18%) |
Aug 06, 2021 | 173.47 | 175.78 | 173.14 | 175.15 | 1,298,761 | +0.23(+0.13%) |
Aug 05, 2021 | 175.82 | 176.94 | 173.73 | 174.92 | 1,640,819 | -0.94(-0.54%) |
Aug 04, 2021 | 176.61 | 177.57 | 174.57 | 175.86 | 1,517,725 | -1.32(-0.74%) |
Aug 03, 2021 | 177.66 | 178.58 | 174.67 | 177.18 | 1,822,780 | +0.81(+0.46%) |
Aug 02, 2021 | 174.11 | 177.72 | 173.72 | 176.37 | 2,807,444 | +2.66(+1.53%) |
Jul 30, 2021 | 173.82 | 175.04 | 167.27 | 173.71 | 7,865,366 | -11.45(-6.18%) |
Jul 29, 2021 | 180.77 | 186.06 | 180.77 | 185.16 | 2,323,101 | +4.33(+2.39%) |
Jul 28, 2021 | 178.22 | 181.33 | 177.40 | 180.83 | 1,245,911 | +3.68(+2.08%) |
Jul 27, 2021 | 182.51 | 182.60 | 173.74 | 177.15 | 2,014,798 | -4.36(-2.40%) |
Jul 26, 2021 | 181.02 | 182.07 | 179.18 | 181.51 | 972,676 | +0.12(+0.07%) |
Jul 23, 2021 | 180.97 | 182.11 | 179.49 | 181.39 | 1,424,180 | +1.53(+0.85%) |
Jul 22, 2021 | 180.43 | 181.24 | 179.00 | 179.86 | 1,260,220 | -1.84(-1.02%) |
Jul 21, 2021 | 178.37 | 181.75 | 178.35 | 181.71 | 1,233,076 | +3.37(+1.89%) |
Jul 20, 2021 | 176.67 | 179.54 | 174.80 | 178.34 | 1,320,225 | +2.14(+1.21%) |
Jul 19, 2021 | 173.69 | 176.35 | 173.21 | 176.20 | 1,696,637 | -0.90(-0.51%) |
Jul 16, 2021 | 179.72 | 181.55 | 176.74 | 177.10 | 1,186,359 | -2.23(-1.24%) |
Jul 15, 2021 | 180.48 | 181.09 | 177.14 | 179.34 | 1,760,211 | -1.03(-0.57%) |
Jul 14, 2021 | 183.03 | 186.04 | 179.50 | 180.36 | 2,423,302 | +1.87(+1.05%) |
Jul 13, 2021 | 179.36 | 179.87 | 177.61 | 178.49 | 824,403 | -1.53(-0.85%) |
Jul 12, 2021 | 179.00 | 180.46 | 177.67 | 180.01 | 906,110 | +1.53(+0.86%) |
Jul 09, 2021 | 176.02 | 178.72 | 174.49 | 178.48 | 1,208,411 | +2.98(+1.70%) |
Jul 08, 2021 | 173.23 | 176.53 | 171.58 | 175.50 | 1,544,270 | -1.76(-0.99%) |
Jul 07, 2021 | 181.19 | 181.43 | 175.46 | 177.26 | 1,262,421 | -2.05(-1.14%) |
Jul 06, 2021 | 179.47 | 180.46 | 177.71 | 179.32 | 1,416,310 | -0.81(-0.45%) |
Jul 02, 2021 | 179.39 | 182.31 | 178.62 | 180.12 | 1,744,230 | +2.17(+1.22%) |
Jul 01, 2021 | 180.44 | 180.61 | 177.47 | 177.95 | 1,833,807 | -2.58(-1.43%) |
Jun 30, 2021 | 179.71 | 181.09 | 177.68 | 180.53 | 2,014,481 | +0.75(+0.42%) |
Jun 29, 2021 | 174.11 | 180.49 | 173.46 | 179.78 | 3,147,836 | +7.77(+4.52%) |
Jun 28, 2021 | 168.74 | 173.52 | 168.62 | 172.01 | 2,254,408 | +3.77(+2.24%) |
Jun 25, 2021 | 168.57 | 170.60 | 166.64 | 168.24 | 3,673,168 | +0.86(+0.51%) |
Jun 24, 2021 | 165.05 | 168.20 | 165.06 | 167.39 | 1,517,841 | +4.29(+2.63%) |
Jun 23, 2021 | 161.82 | 164.88 | 161.82 | 163.09 | 1,053,796 | +1.36(+0.84%) |
Jun 22, 2021 | 161.89 | 162.84 | 160.90 | 161.74 | 1,152,641 | +0.24(+0.15%) |
Jun 21, 2021 | 158.87 | 162.61 | 158.76 | 161.50 | 1,418,959 | +3.04(+1.92%) |
Jun 18, 2021 | 160.06 | 161.25 | 157.70 | 158.46 | 2,424,429 | -3.91(-2.41%) |
Jun 17, 2021 | 160.07 | 163.90 | 160.07 | 162.37 | 1,548,686 | +1.39(+0.87%) |
Jun 16, 2021 | 162.39 | 162.92 | 159.37 | 160.98 | 1,313,188 | -0.64(-0.40%) |
Jun 15, 2021 | 163.41 | 164.09 | 161.35 | 161.62 | 1,295,111 | -2.04(-1.25%) |
Jun 14, 2021 | 161.65 | 163.85 | 160.90 | 163.66 | 1,164,003 | +2.55(+1.58%) |
Jun 11, 2021 | 160.72 | 161.17 | 159.60 | 161.11 | 969,372 | +1.61(+1.01%) |
Jun 10, 2021 | 158.90 | 160.99 | 157.94 | 159.50 | 1,267,711 | +0.83(+0.52%) |
Jun 09, 2021 | 159.22 | 159.82 | 157.87 | 158.67 | 1,045,633 | +0.28(+0.18%) |
Jun 08, 2021 | 161.71 | 162.08 | 158.09 | 158.39 | 1,214,472 | -1.40(-0.88%) |
Jun 07, 2021 | 159.62 | 160.45 | 157.94 | 159.79 | 1,388,266 | -0.65(-0.41%) |
Jun 04, 2021 | 158.45 | 161.84 | 158.33 | 160.44 | 1,373,375 | +2.99(+1.90%) |
Jun 03, 2021 | 159.59 | 160.25 | 157.37 | 157.44 | 1,546,475 | -4.31(-2.67%) |
Jun 02, 2021 | 160.19 | 162.29 | 159.03 | 161.76 | 1,034,193 | +1.34(+0.83%) |