Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 174.88 | 176.15 | 173.27 | 175.72 | 3,410,068 | +1.46(+0.84%) |
Aug 30, 2021 | 174.15 | 175.70 | 173.23 | 174.26 | 1,678,744 | +0.64(+0.37%) |
Aug 27, 2021 | 172.75 | 174.15 | 172.59 | 173.63 | 2,168,659 | +0.84(+0.49%) |
Aug 26, 2021 | 173.71 | 173.79 | 172.54 | 172.78 | 2,192,872 | -0.46(-0.26%) |
Aug 25, 2021 | 173.47 | 174.23 | 172.65 | 173.24 | 1,773,835 | -0.36(-0.21%) |
Aug 24, 2021 | 173.58 | 174.87 | 173.25 | 173.60 | 1,854,856 | +0.24(+0.14%) |
Aug 23, 2021 | 174.47 | 175.45 | 173.26 | 173.36 | 2,503,466 | -0.22(-0.12%) |
Aug 20, 2021 | 172.86 | 174.50 | 172.55 | 173.57 | 2,474,784 | +0.18(+0.10%) |
Aug 19, 2021 | 173.01 | 175.26 | 172.00 | 173.39 | 3,199,548 | -0.66(-0.38%) |
Aug 18, 2021 | 176.04 | 178.26 | 173.97 | 174.05 | 2,916,501 | -2.65(-1.50%) |
Aug 17, 2021 | 174.85 | 177.18 | 173.83 | 176.70 | 3,310,315 | +0.62(+0.35%) |
Aug 16, 2021 | 173.36 | 176.30 | 172.96 | 176.08 | 3,462,894 | +2.76(+1.59%) |
Aug 13, 2021 | 172.47 | 174.14 | 172.39 | 173.32 | 2,722,460 | +0.30(+0.18%) |
Aug 12, 2021 | 172.16 | 173.84 | 171.79 | 173.02 | 2,752,378 | +1.11(+0.64%) |
Aug 11, 2021 | 170.94 | 172.02 | 170.41 | 171.91 | 2,468,266 | +1.60(+0.94%) |
Aug 10, 2021 | 170.82 | 171.66 | 170.12 | 170.31 | 1,866,011 | -0.33(-0.19%) |
Aug 09, 2021 | 170.72 | 171.70 | 170.52 | 170.64 | 2,405,009 | -1.45(-0.84%) |
Aug 06, 2021 | 171.35 | 173.29 | 170.91 | 172.09 | 2,619,186 | +1.95(+1.14%) |
Aug 05, 2021 | 171.06 | 171.82 | 169.85 | 170.14 | 2,288,560 | -0.33(-0.19%) |
Aug 04, 2021 | 172.38 | 173.16 | 170.28 | 170.47 | 2,620,206 | -3.00(-1.73%) |
Aug 03, 2021 | 170.88 | 173.56 | 170.28 | 173.47 | 3,051,057 | +1.97(+1.15%) |
Aug 02, 2021 | 171.87 | 173.10 | 170.69 | 171.50 | 3,114,079 | +0.52(+0.30%) |
Jul 30, 2021 | 169.77 | 172.12 | 168.26 | 170.98 | 4,187,745 | -0.40(-0.23%) |
Jul 29, 2021 | 172.47 | 173.78 | 171.19 | 171.38 | 3,524,576 | -0.20(-0.12%) |
Jul 28, 2021 | 174.31 | 175.01 | 170.22 | 171.59 | 7,042,666 | -2.81(-1.61%) |
Jul 27, 2021 | 176.98 | 176.98 | 170.00 | 174.40 | 15,370,128 | -13.11(-6.99%) |
Jul 26, 2021 | 188.71 | 189.65 | 187.06 | 187.51 | 2,990,197 | -1.59(-0.84%) |
Jul 23, 2021 | 190.31 | 190.54 | 188.48 | 189.10 | 2,450,045 | -1.42(-0.75%) |
Jul 22, 2021 | 189.74 | 190.97 | 189.30 | 190.52 | 1,824,032 | +0.70(+0.37%) |
Jul 21, 2021 | 190.01 | 191.84 | 189.57 | 189.82 | 1,981,173 | -0.01(-0.00%) |
Jul 20, 2021 | 189.48 | 191.47 | 188.27 | 189.83 | 2,526,277 | +0.94(+0.50%) |
Jul 19, 2021 | 186.26 | 188.94 | 184.66 | 188.90 | 3,257,762 | +0.75(+0.40%) |
Jul 16, 2021 | 190.41 | 190.79 | 187.73 | 188.15 | 4,259,203 | -2.05(-1.08%) |
Jul 15, 2021 | 188.65 | 191.00 | 188.18 | 190.19 | 1,861,435 | +1.19(+0.63%) |
Jul 14, 2021 | 188.83 | 189.78 | 187.31 | 189.00 | 3,209,336 | +0.23(+0.12%) |
Jul 13, 2021 | 190.61 | 191.38 | 188.31 | 188.77 | 2,073,061 | -1.84(-0.97%) |
Jul 12, 2021 | 188.53 | 191.28 | 188.00 | 190.61 | 2,480,294 | -0.53(-0.28%) |
Jul 09, 2021 | 191.11 | 191.66 | 190.02 | 191.14 | 2,294,872 | +1.65(+0.87%) |
Jul 08, 2021 | 187.92 | 190.05 | 187.55 | 189.49 | 2,634,978 | -1.96(-1.02%) |
Jul 07, 2021 | 188.81 | 192.04 | 187.92 | 191.44 | 2,858,125 | +2.65(+1.41%) |
Jul 06, 2021 | 188.05 | 189.07 | 186.02 | 188.79 | 2,709,262 | -0.21(-0.11%) |
Jul 02, 2021 | 187.27 | 189.51 | 186.99 | 189.00 | 2,431,457 | +1.17(+0.62%) |
Jul 01, 2021 | 187.09 | 187.97 | 185.85 | 187.83 | 3,073,439 | +2.01(+1.08%) |
Jun 30, 2021 | 184.50 | 185.97 | 184.00 | 185.82 | 3,072,177 | +0.32(+0.17%) |
Jun 29, 2021 | 183.42 | 185.82 | 182.50 | 185.50 | 2,564,208 | +2.13(+1.16%) |
Jun 28, 2021 | 183.78 | 184.08 | 181.16 | 183.37 | 2,560,873 | -0.34(-0.18%) |
Jun 25, 2021 | 180.97 | 184.37 | 180.67 | 183.71 | 7,407,499 | -0.44(-0.24%) |
Jun 24, 2021 | 184.54 | 184.63 | 183.39 | 184.15 | 2,911,335 | +1.86(+1.02%) |
Jun 23, 2021 | 183.39 | 184.32 | 181.90 | 182.29 | 2,802,597 | -1.23(-0.67%) |
Jun 22, 2021 | 180.68 | 184.17 | 180.61 | 183.53 | 3,873,231 | +1.86(+1.02%) |
Jun 21, 2021 | 178.13 | 182.80 | 178.13 | 181.67 | 4,071,679 | +4.96(+2.81%) |
Jun 18, 2021 | 175.06 | 178.34 | 174.69 | 176.71 | 9,144,359 | -0.25(-0.14%) |
Jun 17, 2021 | 179.15 | 179.15 | 174.65 | 176.96 | 3,434,696 | -2.12(-1.18%) |
Jun 16, 2021 | 180.59 | 180.92 | 178.08 | 179.08 | 2,352,495 | -1.72(-0.95%) |
Jun 15, 2021 | 180.00 | 182.15 | 178.05 | 180.79 | 2,702,745 | +1.12(+0.62%) |
Jun 14, 2021 | 181.67 | 182.07 | 178.80 | 179.67 | 2,413,526 | -1.89(-1.04%) |
Jun 11, 2021 | 182.01 | 183.38 | 180.34 | 181.56 | 3,020,874 | +0.00(+0.00%) |
Jun 10, 2021 | 182.45 | 182.58 | 179.83 | 181.56 | 5,461,340 | +1.91(+1.06%) |
Jun 09, 2021 | 185.74 | 186.66 | 176.02 | 179.65 | 11,820,386 | -7.77(-4.15%) |
Jun 08, 2021 | 190.34 | 190.58 | 187.24 | 187.42 | 3,806,819 | -2.82(-1.48%) |
Jun 07, 2021 | 188.16 | 192.47 | 187.91 | 190.25 | 3,854,856 | +2.05(+1.09%) |
Jun 04, 2021 | 190.30 | 190.67 | 186.41 | 188.20 | 3,294,748 | -1.21(-0.64%) |
Jun 03, 2021 | 188.57 | 190.48 | 187.75 | 189.41 | 2,431,377 | +0.06(+0.03%) |
Jun 02, 2021 | 191.47 | 191.47 | 188.53 | 189.34 | 2,782,381 | -1.23(-0.65%) |