Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 177.62 | 177.83 | 176.75 | 177.53 | 14,307 | -0.35(-0.20%) |
Aug 30, 2021 | 178.43 | 178.70 | 177.18 | 177.88 | 70,205 | +0.62(+0.35%) |
Aug 27, 2021 | 173.77 | 177.71 | 173.77 | 177.26 | 21,580 | +4.05(+2.34%) |
Aug 26, 2021 | 174.09 | 175.23 | 173.21 | 173.21 | 30,296 | -1.33(-0.76%) |
Aug 25, 2021 | 174.52 | 174.78 | 174.24 | 174.55 | 22,934 | +0.59(+0.34%) |
Aug 24, 2021 | 172.91 | 173.99 | 172.91 | 173.96 | 20,790 | +1.95(+1.13%) |
Aug 23, 2021 | 169.69 | 172.21 | 169.69 | 172.01 | 29,439 | +3.07(+1.82%) |
Aug 20, 2021 | 167.79 | 169.08 | 167.72 | 168.94 | 13,681 | +2.20(+1.32%) |
Aug 19, 2021 | 166.22 | 167.57 | 166.22 | 166.74 | 16,740 | -0.58(-0.34%) |
Aug 18, 2021 | 167.60 | 169.18 | 167.24 | 167.32 | 14,984 | -0.84(-0.50%) |
Aug 17, 2021 | 168.72 | 168.77 | 167.02 | 168.15 | 31,066 | -1.74(-1.02%) |
Aug 16, 2021 | 170.92 | 170.92 | 168.60 | 169.89 | 9,461 | -1.77(-1.03%) |
Aug 13, 2021 | 172.80 | 172.80 | 171.66 | 171.66 | 10,289 | -0.66(-0.39%) |
Aug 12, 2021 | 170.99 | 172.39 | 170.77 | 172.33 | 9,985 | +1.08(+0.63%) |
Aug 11, 2021 | 172.08 | 172.08 | 169.57 | 171.25 | 45,162 | +0.16(+0.09%) |
Aug 10, 2021 | 173.16 | 173.46 | 170.38 | 171.09 | 920,001 | -1.64(-0.95%) |
Aug 09, 2021 | 172.74 | 173.35 | 172.57 | 172.73 | 52,608 | +0.01(+0.01%) |
Aug 06, 2021 | 172.69 | 173.46 | 171.78 | 172.72 | 16,506 | +0.12(+0.07%) |
Aug 05, 2021 | 170.85 | 172.91 | 170.81 | 172.60 | 40,705 | +2.07(+1.21%) |
Aug 04, 2021 | 169.72 | 170.88 | 169.72 | 170.53 | 14,558 | +0.33(+0.19%) |
Aug 03, 2021 | 170.51 | 170.51 | 168.77 | 170.20 | 16,047 | -0.08(-0.05%) |
Aug 02, 2021 | 171.68 | 171.90 | 170.28 | 170.28 | 54,001 | -0.29(-0.17%) |
Jul 30, 2021 | 170.34 | 171.77 | 170.29 | 170.57 | 29,339 | -0.86(-0.50%) |
Jul 29, 2021 | 171.60 | 172.74 | 171.37 | 171.42 | 12,514 | +0.18(+0.10%) |
Jul 28, 2021 | 169.78 | 171.75 | 169.73 | 171.25 | 37,819 | +2.29(+1.35%) |
Jul 27, 2021 | 170.99 | 171.09 | 166.55 | 168.96 | 41,793 | -2.54(-1.48%) |
Jul 26, 2021 | 171.44 | 171.65 | 170.81 | 171.49 | 14,673 | +0.55(+0.32%) |
Jul 23, 2021 | 169.92 | 171.00 | 169.71 | 170.95 | 16,846 | +1.34(+0.79%) |
Jul 22, 2021 | 169.86 | 170.21 | 169.00 | 169.60 | 19,265 | +0.25(+0.15%) |
Jul 21, 2021 | 167.44 | 169.35 | 167.33 | 169.35 | 14,509 | +2.24(+1.34%) |
Jul 20, 2021 | 164.03 | 168.45 | 163.57 | 167.12 | 831,183 | +3.85(+2.36%) |
Jul 19, 2021 | 162.07 | 164.05 | 161.13 | 163.27 | 31,139 | -1.03(-0.63%) |
Jul 16, 2021 | 165.83 | 166.21 | 164.11 | 164.30 | 25,031 | -0.31(-0.19%) |
Jul 15, 2021 | 166.32 | 166.83 | 163.44 | 164.61 | 19,409 | -1.84(-1.10%) |
Jul 14, 2021 | 169.99 | 169.99 | 166.36 | 166.45 | 10,723 | -2.12(-1.26%) |
Jul 13, 2021 | 169.92 | 170.53 | 168.57 | 168.57 | 13,887 | -1.58(-0.93%) |
Jul 12, 2021 | 171.93 | 171.97 | 169.51 | 170.15 | 35,932 | -1.23(-0.72%) |
Jul 09, 2021 | 169.81 | 171.41 | 169.15 | 171.38 | 17,719 | +2.04(+1.21%) |
Jul 08, 2021 | 168.20 | 170.26 | 166.54 | 169.34 | 11,331 | -2.11(-1.23%) |
Jul 07, 2021 | 173.32 | 173.32 | 170.82 | 171.45 | 27,032 | -1.03(-0.59%) |
Jul 06, 2021 | 172.13 | 172.96 | 170.67 | 172.48 | 14,101 | +0.97(+0.57%) |
Jul 02, 2021 | 172.13 | 172.29 | 171.10 | 171.50 | 11,954 | +0.61(+0.36%) |
Jul 01, 2021 | 170.91 | 171.41 | 169.58 | 170.90 | 19,137 | +0.25(+0.15%) |
Jun 30, 2021 | 172.78 | 172.78 | 170.50 | 170.65 | 16,694 | -2.42(-1.40%) |
Jun 29, 2021 | 173.39 | 173.69 | 172.60 | 173.07 | 12,645 | +0.18(+0.11%) |
Jun 28, 2021 | 172.93 | 173.91 | 171.89 | 172.89 | 47,317 | +0.92(+0.54%) |
Jun 25, 2021 | 172.30 | 172.42 | 171.02 | 171.96 | 13,897 | +0.25(+0.14%) |
Jun 24, 2021 | 171.34 | 172.16 | 171.13 | 171.72 | 17,649 | +1.74(+1.02%) |
Jun 23, 2021 | 170.01 | 170.61 | 169.35 | 169.98 | 66,100 | +0.46(+0.27%) |
Jun 22, 2021 | 168.14 | 169.58 | 167.51 | 169.52 | 23,756 | +1.10(+0.66%) |
Jun 21, 2021 | 167.70 | 168.88 | 167.00 | 168.42 | 22,749 | +0.72(+0.43%) |
Jun 18, 2021 | 167.82 | 168.49 | 166.89 | 167.70 | 23,288 | -0.64(-0.38%) |
Jun 17, 2021 | 165.73 | 169.04 | 165.73 | 168.34 | 20,055 | +2.22(+1.33%) |
Jun 16, 2021 | 165.28 | 166.69 | 164.09 | 166.13 | 15,266 | +0.36(+0.22%) |
Jun 15, 2021 | 167.97 | 167.97 | 165.22 | 165.76 | 921,690 | -2.18(-1.30%) |
Jun 14, 2021 | 167.46 | 168.29 | 167.06 | 167.94 | 24,483 | +0.81(+0.49%) |
Jun 11, 2021 | 165.41 | 167.13 | 165.41 | 167.13 | 16,909 | +1.86(+1.13%) |
Jun 10, 2021 | 163.78 | 165.41 | 163.42 | 165.27 | 10,837 | +1.55(+0.94%) |
Jun 09, 2021 | 164.69 | 165.11 | 163.64 | 163.72 | 16,452 | -0.40(-0.25%) |
Jun 08, 2021 | 163.62 | 164.55 | 162.96 | 164.12 | 18,604 | +1.62(+0.99%) |
Jun 07, 2021 | 161.21 | 162.60 | 160.81 | 162.51 | 28,632 | +1.32(+0.82%) |
Jun 04, 2021 | 159.96 | 161.19 | 159.96 | 161.19 | 11,186 | +2.14(+1.34%) |
Jun 03, 2021 | 159.44 | 159.85 | 158.10 | 159.05 | 14,688 | -2.12(-1.31%) |
Jun 02, 2021 | 160.29 | 161.40 | 160.29 | 161.17 | 14,061 | +1.26(+0.79%) |