Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 172.87 | 173.00 | 171.37 | 171.89 | 3,187,887 | -1.26(-0.73%) |
Aug 30, 2021 | 172.28 | 174.14 | 171.92 | 173.15 | 1,431,955 | +0.99(+0.57%) |
Aug 27, 2021 | 173.00 | 173.59 | 171.34 | 172.16 | 2,431,798 | -0.24(-0.14%) |
Aug 26, 2021 | 171.41 | 172.47 | 170.94 | 172.40 | 1,650,947 | +0.86(+0.50%) |
Aug 25, 2021 | 171.70 | 172.16 | 170.11 | 171.54 | 1,826,937 | -0.36(-0.21%) |
Aug 24, 2021 | 171.96 | 173.09 | 171.54 | 171.90 | 1,577,545 | +0.06(+0.04%) |
Aug 23, 2021 | 172.12 | 173.22 | 170.96 | 171.84 | 2,236,722 | +0.46(+0.27%) |
Aug 20, 2021 | 171.54 | 172.24 | 170.68 | 171.38 | 2,716,103 | +0.25(+0.14%) |
Aug 19, 2021 | 170.82 | 171.89 | 170.21 | 171.13 | 2,639,982 | -1.01(-0.59%) |
Aug 18, 2021 | 173.94 | 174.15 | 171.96 | 172.14 | 2,415,716 | -2.66(-1.52%) |
Aug 17, 2021 | 176.95 | 176.95 | 173.09 | 174.80 | 2,611,867 | -2.43(-1.37%) |
Aug 16, 2021 | 176.15 | 177.62 | 175.53 | 177.23 | 1,834,546 | +1.52(+0.87%) |
Aug 13, 2021 | 176.27 | 176.69 | 175.45 | 175.71 | 2,181,269 | -0.74(-0.42%) |
Aug 12, 2021 | 176.49 | 177.28 | 175.51 | 176.45 | 1,406,522 | -0.12(-0.07%) |
Aug 11, 2021 | 175.20 | 176.75 | 174.59 | 176.57 | 2,531,306 | +2.03(+1.16%) |
Aug 10, 2021 | 173.66 | 174.75 | 173.18 | 174.54 | 1,824,754 | +1.59(+0.92%) |
Aug 09, 2021 | 173.14 | 173.58 | 172.38 | 172.94 | 1,362,294 | -0.61(-0.35%) |
Aug 06, 2021 | 173.60 | 174.54 | 173.05 | 173.56 | 1,274,330 | +0.29(+0.17%) |
Aug 05, 2021 | 173.93 | 174.43 | 172.82 | 173.27 | 1,798,293 | +0.24(+0.14%) |
Aug 04, 2021 | 175.55 | 175.91 | 172.74 | 173.03 | 2,348,257 | -3.07(-1.74%) |
Aug 03, 2021 | 173.92 | 177.13 | 172.92 | 176.10 | 2,521,073 | +3.07(+1.78%) |
Aug 02, 2021 | 174.38 | 175.81 | 172.95 | 173.02 | 1,521,147 | -0.37(-0.21%) |
Jul 30, 2021 | 173.44 | 174.53 | 172.75 | 173.39 | 2,180,786 | -0.20(-0.12%) |
Jul 29, 2021 | 175.20 | 175.20 | 173.39 | 173.59 | 2,420,437 | -0.10(-0.06%) |
Jul 28, 2021 | 174.60 | 175.52 | 173.53 | 173.69 | 2,442,301 | -1.92(-1.09%) |
Jul 27, 2021 | 172.75 | 176.12 | 170.74 | 175.61 | 3,424,674 | -1.05(-0.60%) |
Jul 26, 2021 | 175.59 | 177.60 | 175.13 | 176.66 | 2,750,034 | +1.03(+0.59%) |
Jul 23, 2021 | 175.64 | 176.11 | 174.27 | 175.63 | 1,793,141 | +1.24(+0.71%) |
Jul 22, 2021 | 176.52 | 176.64 | 174.04 | 174.38 | 1,941,323 | -1.49(-0.85%) |
Jul 21, 2021 | 176.19 | 177.72 | 175.16 | 175.87 | 2,282,091 | -0.04(-0.03%) |
Jul 20, 2021 | 173.74 | 177.14 | 173.51 | 175.91 | 3,177,372 | +2.86(+1.65%) |
Jul 19, 2021 | 172.62 | 173.92 | 170.91 | 173.06 | 3,591,741 | -1.59(-0.91%) |
Jul 16, 2021 | 177.93 | 178.01 | 174.24 | 174.65 | 2,824,459 | -2.82(-1.59%) |
Jul 15, 2021 | 176.45 | 177.62 | 175.66 | 177.47 | 2,441,479 | -0.21(-0.12%) |
Jul 14, 2021 | 175.71 | 177.98 | 175.21 | 177.68 | 2,805,689 | +2.83(+1.62%) |
Jul 13, 2021 | 175.28 | 176.19 | 174.45 | 174.85 | 1,927,306 | -0.33(-0.19%) |
Jul 12, 2021 | 173.53 | 176.48 | 173.36 | 175.18 | 2,466,978 | -0.89(-0.51%) |
Jul 09, 2021 | 174.93 | 176.86 | 174.54 | 176.07 | 2,792,450 | +2.39(+1.38%) |
Jul 08, 2021 | 173.88 | 174.37 | 172.85 | 173.68 | 2,474,040 | -1.39(-0.80%) |
Jul 07, 2021 | 171.81 | 175.25 | 171.81 | 175.07 | 1,935,041 | +2.60(+1.51%) |
Jul 06, 2021 | 172.75 | 173.25 | 170.61 | 172.47 | 2,907,001 | -2.63(-1.50%) |
Jul 02, 2021 | 174.08 | 175.45 | 173.39 | 175.10 | 1,841,312 | +0.70(+0.40%) |
Jul 01, 2021 | 174.72 | 174.91 | 173.23 | 174.40 | 2,120,951 | +0.40(+0.23%) |
Jun 30, 2021 | 171.60 | 174.30 | 171.29 | 174.00 | 2,959,050 | +2.28(+1.33%) |
Jun 29, 2021 | 171.87 | 173.30 | 171.44 | 171.72 | 2,121,103 | -0.41(-0.24%) |
Jun 28, 2021 | 171.48 | 172.50 | 170.28 | 172.13 | 2,397,902 | +1.53(+0.90%) |
Jun 25, 2021 | 169.43 | 171.11 | 169.33 | 170.60 | 7,049,872 | +1.31(+0.77%) |
Jun 24, 2021 | 169.33 | 169.71 | 167.87 | 169.29 | 2,502,200 | +0.79(+0.47%) |
Jun 23, 2021 | 170.64 | 171.19 | 168.43 | 168.50 | 3,397,850 | -2.44(-1.42%) |
Jun 22, 2021 | 170.60 | 171.74 | 170.03 | 170.94 | 2,023,538 | -0.06(-0.04%) |
Jun 21, 2021 | 169.58 | 172.24 | 169.58 | 171.00 | 2,886,388 | +3.16(+1.88%) |
Jun 18, 2021 | 168.69 | 169.56 | 167.78 | 167.84 | 5,770,218 | -3.10(-1.81%) |
Jun 17, 2021 | 172.39 | 173.01 | 169.06 | 170.94 | 2,950,663 | -1.55(-0.90%) |
Jun 16, 2021 | 175.70 | 176.06 | 172.40 | 172.49 | 2,532,782 | -3.24(-1.84%) |
Jun 15, 2021 | 176.77 | 176.83 | 174.78 | 175.73 | 1,951,982 | -0.66(-0.37%) |
Jun 14, 2021 | 177.20 | 178.34 | 175.56 | 176.39 | 1,993,069 | -1.27(-0.71%) |
Jun 11, 2021 | 178.49 | 179.49 | 176.53 | 177.66 | 1,936,444 | -0.28(-0.16%) |
Jun 10, 2021 | 178.83 | 179.55 | 177.63 | 177.94 | 2,229,589 | +0.34(+0.19%) |
Jun 09, 2021 | 178.31 | 178.32 | 176.90 | 177.60 | 1,951,474 | -0.75(-0.42%) |
Jun 08, 2021 | 176.95 | 178.74 | 176.19 | 178.34 | 1,942,176 | -0.12(-0.07%) |
Jun 07, 2021 | 180.76 | 181.16 | 178.10 | 178.46 | 1,747,913 | -2.03(-1.13%) |
Jun 04, 2021 | 178.80 | 180.56 | 178.50 | 180.50 | 2,361,417 | +2.08(+1.17%) |
Jun 03, 2021 | 177.39 | 179.29 | 176.78 | 178.41 | 2,171,353 | +0.33(+0.19%) |
Jun 02, 2021 | 178.46 | 178.67 | 177.26 | 178.08 | 2,143,225 | +0.08(+0.04%) |