Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 174.84 | 176.11 | 173.23 | 175.68 | 3,410,849 | +1.45(+0.83%) |
Aug 30, 2021 | 174.11 | 175.66 | 173.19 | 174.22 | 1,679,129 | +0.64(+0.37%) |
Aug 27, 2021 | 172.71 | 174.11 | 172.54 | 173.59 | 2,169,156 | +0.84(+0.49%) |
Aug 26, 2021 | 173.67 | 173.75 | 172.50 | 172.74 | 2,193,375 | -0.46(-0.26%) |
Aug 25, 2021 | 173.43 | 174.19 | 172.61 | 173.20 | 1,774,242 | -0.36(-0.21%) |
Aug 24, 2021 | 173.54 | 174.83 | 173.21 | 173.56 | 1,855,281 | +0.24(+0.14%) |
Aug 23, 2021 | 174.43 | 175.41 | 173.22 | 173.32 | 2,504,040 | -0.21(-0.12%) |
Aug 20, 2021 | 172.82 | 174.46 | 172.51 | 173.53 | 2,475,351 | +0.18(+0.10%) |
Aug 19, 2021 | 172.97 | 175.22 | 171.96 | 173.35 | 3,200,281 | -0.66(-0.38%) |
Aug 18, 2021 | 176.00 | 178.22 | 173.93 | 174.01 | 2,917,169 | -2.64(-1.50%) |
Aug 17, 2021 | 174.81 | 177.14 | 173.79 | 176.66 | 3,311,073 | +0.62(+0.35%) |
Aug 16, 2021 | 173.32 | 176.26 | 172.93 | 176.04 | 3,463,687 | +2.76(+1.59%) |
Aug 13, 2021 | 172.43 | 174.10 | 172.35 | 173.28 | 2,723,084 | +0.30(+0.18%) |
Aug 12, 2021 | 172.12 | 173.80 | 171.75 | 172.98 | 2,753,009 | +1.11(+0.64%) |
Aug 11, 2021 | 170.90 | 171.98 | 170.37 | 171.87 | 2,468,831 | +1.60(+0.94%) |
Aug 10, 2021 | 170.78 | 171.62 | 170.08 | 170.27 | 1,866,439 | -0.33(-0.19%) |
Aug 09, 2021 | 170.68 | 171.66 | 170.48 | 170.60 | 2,405,560 | -1.45(-0.84%) |
Aug 06, 2021 | 171.31 | 173.25 | 170.87 | 172.05 | 2,619,787 | +1.95(+1.14%) |
Aug 05, 2021 | 171.02 | 171.78 | 169.82 | 170.10 | 2,289,084 | -0.33(-0.19%) |
Aug 04, 2021 | 172.34 | 173.12 | 170.24 | 170.43 | 2,620,806 | -3.00(-1.73%) |
Aug 03, 2021 | 170.84 | 173.52 | 170.24 | 173.43 | 3,051,757 | +1.97(+1.15%) |
Aug 02, 2021 | 171.83 | 173.06 | 170.66 | 171.46 | 3,114,793 | +0.52(+0.30%) |
Jul 30, 2021 | 169.73 | 172.09 | 168.23 | 170.94 | 4,188,705 | -0.40(-0.23%) |
Jul 29, 2021 | 172.43 | 173.74 | 171.16 | 171.34 | 3,525,383 | -0.21(-0.12%) |
Jul 28, 2021 | 174.27 | 174.97 | 170.18 | 171.55 | 7,044,280 | -2.81(-1.61%) |
Jul 27, 2021 | 176.94 | 176.94 | 169.96 | 174.36 | 15,373,650 | -13.10(-6.99%) |
Jul 26, 2021 | 188.66 | 189.60 | 187.01 | 187.47 | 2,990,882 | -1.59(-0.84%) |
Jul 23, 2021 | 190.26 | 190.50 | 188.43 | 189.06 | 2,450,607 | -1.42(-0.75%) |
Jul 22, 2021 | 189.70 | 190.93 | 189.25 | 190.48 | 1,824,450 | +0.70(+0.37%) |
Jul 21, 2021 | 189.97 | 191.80 | 189.53 | 189.78 | 1,981,627 | -0.01(-0.00%) |
Jul 20, 2021 | 189.43 | 191.43 | 188.23 | 189.79 | 2,526,856 | +0.94(+0.50%) |
Jul 19, 2021 | 186.22 | 188.90 | 184.62 | 188.85 | 3,258,508 | +0.75(+0.40%) |
Jul 16, 2021 | 190.37 | 190.75 | 187.69 | 188.10 | 4,260,178 | -2.04(-1.08%) |
Jul 15, 2021 | 188.61 | 190.95 | 188.14 | 190.15 | 1,861,862 | +1.19(+0.63%) |
Jul 14, 2021 | 188.79 | 189.74 | 187.26 | 188.96 | 3,210,071 | +0.23(+0.12%) |
Jul 13, 2021 | 190.57 | 191.34 | 188.26 | 188.73 | 2,073,536 | -1.84(-0.97%) |
Jul 12, 2021 | 188.49 | 191.24 | 187.96 | 190.57 | 2,480,862 | -0.53(-0.28%) |
Jul 09, 2021 | 191.07 | 191.61 | 189.98 | 191.09 | 2,295,398 | +1.65(+0.87%) |
Jul 08, 2021 | 187.88 | 190.00 | 187.50 | 189.44 | 2,635,582 | -1.96(-1.02%) |
Jul 07, 2021 | 188.76 | 192.00 | 187.88 | 191.40 | 2,858,780 | +2.65(+1.41%) |
Jul 06, 2021 | 188.00 | 189.03 | 185.98 | 188.75 | 2,709,883 | -0.21(-0.11%) |
Jul 02, 2021 | 187.23 | 189.47 | 186.95 | 188.96 | 2,432,014 | +1.17(+0.62%) |
Jul 01, 2021 | 187.05 | 187.93 | 185.81 | 187.79 | 3,074,143 | +2.01(+1.08%) |
Jun 30, 2021 | 184.46 | 185.92 | 183.96 | 185.78 | 3,072,881 | +0.32(+0.17%) |
Jun 29, 2021 | 183.38 | 185.78 | 182.46 | 185.46 | 2,564,796 | +2.13(+1.16%) |
Jun 28, 2021 | 183.74 | 184.04 | 181.12 | 183.33 | 2,561,460 | -0.34(-0.18%) |
Jun 25, 2021 | 180.93 | 184.33 | 180.62 | 183.67 | 7,409,196 | -0.44(-0.24%) |
Jun 24, 2021 | 184.50 | 184.59 | 183.35 | 184.11 | 2,912,003 | +1.86(+1.02%) |
Jun 23, 2021 | 183.35 | 184.28 | 181.86 | 182.25 | 2,803,239 | -1.23(-0.67%) |
Jun 22, 2021 | 180.64 | 184.13 | 180.57 | 183.48 | 3,874,118 | +1.86(+1.02%) |
Jun 21, 2021 | 178.09 | 182.75 | 178.09 | 181.62 | 4,072,612 | +4.96(+2.81%) |
Jun 18, 2021 | 175.01 | 178.30 | 174.65 | 176.67 | 9,146,454 | -0.25(-0.14%) |
Jun 17, 2021 | 179.11 | 179.11 | 174.61 | 176.92 | 3,435,483 | -2.12(-1.18%) |
Jun 16, 2021 | 180.55 | 180.88 | 178.04 | 179.03 | 2,353,034 | -1.72(-0.95%) |
Jun 15, 2021 | 179.96 | 182.11 | 178.01 | 180.75 | 2,703,364 | +1.12(+0.62%) |
Jun 14, 2021 | 181.62 | 182.03 | 178.76 | 179.63 | 2,414,079 | -1.88(-1.04%) |
Jun 11, 2021 | 181.97 | 183.34 | 180.29 | 181.52 | 3,021,566 | +0.00(+0.00%) |
Jun 10, 2021 | 182.41 | 182.54 | 179.78 | 181.52 | 5,462,591 | +1.91(+1.06%) |
Jun 09, 2021 | 185.70 | 186.62 | 175.98 | 179.61 | 11,823,094 | -7.77(-4.15%) |
Jun 08, 2021 | 190.30 | 190.54 | 187.19 | 187.38 | 3,807,691 | -2.82(-1.48%) |
Jun 07, 2021 | 188.12 | 192.43 | 187.87 | 190.20 | 3,855,739 | +2.05(+1.09%) |
Jun 04, 2021 | 190.25 | 190.63 | 186.37 | 188.16 | 3,295,503 | -1.21(-0.64%) |
Jun 03, 2021 | 188.53 | 190.43 | 187.71 | 189.36 | 2,431,934 | +0.06(+0.03%) |
Jun 02, 2021 | 191.43 | 191.43 | 188.49 | 189.30 | 2,783,019 | -1.23(-0.65%) |