Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 171.32 | 172.21 | 169.97 | 170.91 | 1,931,931 | +0.29(+0.17%) |
Aug 30, 2021 | 170.49 | 172.19 | 169.77 | 170.62 | 2,005,706 | +0.18(+0.10%) |
Aug 27, 2021 | 170.38 | 172.21 | 169.08 | 170.44 | 2,518,424 | +0.40(+0.23%) |
Aug 26, 2021 | 171.14 | 172.31 | 169.44 | 170.05 | 1,936,689 | -1.03(-0.60%) |
Aug 25, 2021 | 169.77 | 171.47 | 168.98 | 171.08 | 2,263,733 | +0.99(+0.58%) |
Aug 24, 2021 | 169.91 | 170.47 | 168.76 | 170.09 | 1,437,423 | -0.48(-0.28%) |
Aug 23, 2021 | 167.61 | 170.86 | 167.45 | 170.56 | 2,244,517 | +4.73(+2.85%) |
Aug 20, 2021 | 163.77 | 166.47 | 163.14 | 165.83 | 1,971,962 | +2.52(+1.54%) |
Aug 19, 2021 | 164.65 | 166.00 | 162.96 | 163.31 | 1,946,394 | -3.69(-2.21%) |
Aug 18, 2021 | 169.65 | 170.03 | 166.86 | 167.00 | 1,649,338 | -2.20(-1.30%) |
Aug 17, 2021 | 164.00 | 169.20 | 163.91 | 169.20 | 3,059,171 | +3.13(+1.89%) |
Aug 16, 2021 | 167.34 | 167.34 | 163.48 | 166.07 | 3,330,460 | -1.98(-1.18%) |
Aug 13, 2021 | 169.06 | 169.20 | 167.55 | 168.05 | 2,053,267 | +0.16(+0.09%) |
Aug 12, 2021 | 167.38 | 168.49 | 165.80 | 167.89 | 2,479,580 | +1.38(+0.83%) |
Aug 11, 2021 | 171.73 | 171.76 | 165.04 | 166.51 | 4,683,129 | -5.09(-2.97%) |
Aug 10, 2021 | 175.09 | 175.96 | 170.97 | 171.60 | 4,108,379 | -3.20(-1.83%) |
Aug 09, 2021 | 170.75 | 175.40 | 170.71 | 174.81 | 5,554,784 | +4.06(+2.38%) |
Aug 06, 2021 | 171.86 | 172.13 | 168.88 | 170.75 | 1,990,242 | -2.71(-1.56%) |
Aug 05, 2021 | 170.63 | 173.48 | 169.33 | 173.46 | 3,509,130 | +2.68(+1.57%) |
Aug 04, 2021 | 167.59 | 172.26 | 167.31 | 170.78 | 4,719,532 | +2.73(+1.62%) |
Aug 03, 2021 | 164.87 | 168.05 | 164.01 | 168.05 | 1,664,489 | +3.52(+2.14%) |
Aug 02, 2021 | 165.87 | 166.11 | 164.19 | 164.53 | 2,255,812 | +0.07(+0.04%) |
Jul 30, 2021 | 164.46 | 165.51 | 163.77 | 164.46 | 2,220,354 | -0.02(-0.01%) |
Jul 29, 2021 | 166.28 | 166.49 | 164.10 | 164.48 | 1,873,487 | -1.00(-0.61%) |
Jul 28, 2021 | 162.04 | 166.12 | 161.48 | 165.48 | 2,695,220 | +4.52(+2.81%) |
Jul 27, 2021 | 162.02 | 162.22 | 158.57 | 160.96 | 3,810,155 | -1.31(-0.81%) |
Jul 26, 2021 | 165.04 | 165.49 | 161.83 | 162.27 | 1,977,151 | -3.12(-1.89%) |
Jul 23, 2021 | 164.67 | 165.42 | 162.99 | 165.39 | 3,145,268 | +1.44(+0.88%) |
Jul 22, 2021 | 163.69 | 164.66 | 162.98 | 163.96 | 1,264,278 | +0.43(+0.26%) |
Jul 21, 2021 | 162.37 | 163.58 | 160.12 | 163.53 | 2,287,473 | +0.75(+0.46%) |
Jul 20, 2021 | 160.83 | 163.81 | 160.63 | 162.77 | 6,184,036 | +2.28(+1.42%) |
Jul 19, 2021 | 157.60 | 161.38 | 157.24 | 160.49 | 4,591,445 | +1.09(+0.69%) |
Jul 16, 2021 | 158.93 | 160.52 | 158.29 | 159.40 | 4,930,163 | +1.42(+0.90%) |
Jul 15, 2021 | 157.32 | 158.23 | 155.86 | 157.98 | 5,175,169 | +0.36(+0.23%) |
Jul 14, 2021 | 160.01 | 160.01 | 157.26 | 157.63 | 2,195,857 | -2.03(-1.27%) |
Jul 13, 2021 | 160.71 | 161.06 | 159.41 | 159.66 | 789,018 | -1.59(-0.98%) |
Jul 12, 2021 | 162.24 | 162.69 | 160.85 | 161.25 | 1,729,642 | -0.60(-0.37%) |
Jul 09, 2021 | 160.70 | 162.29 | 159.66 | 161.85 | 3,518,188 | +1.39(+0.87%) |
Jul 08, 2021 | 157.45 | 160.93 | 157.34 | 160.46 | 2,104,824 | +0.32(+0.20%) |
Jul 07, 2021 | 161.97 | 161.97 | 158.79 | 160.15 | 2,110,293 | -1.42(-0.88%) |
Jul 06, 2021 | 162.69 | 162.71 | 160.55 | 161.56 | 2,274,907 | -1.87(-1.14%) |
Jul 02, 2021 | 164.47 | 164.47 | 162.13 | 163.43 | 2,373,531 | -0.37(-0.22%) |
Jul 01, 2021 | 162.40 | 163.87 | 161.61 | 163.80 | 2,909,176 | +1.45(+0.89%) |
Jun 30, 2021 | 162.21 | 163.51 | 161.19 | 162.35 | 2,448,105 | +0.05(+0.03%) |
Jun 29, 2021 | 162.04 | 163.06 | 161.13 | 162.30 | 1,473,363 | +0.23(+0.14%) |
Jun 28, 2021 | 163.21 | 163.69 | 161.75 | 162.07 | 1,818,435 | +0.24(+0.15%) |
Jun 25, 2021 | 160.76 | 161.83 | 160.53 | 161.83 | 3,619,249 | +1.35(+0.84%) |
Jun 24, 2021 | 159.72 | 161.55 | 159.59 | 160.48 | 3,225,581 | +1.26(+0.79%) |
Jun 23, 2021 | 159.54 | 160.55 | 158.13 | 159.22 | 2,192,056 | -0.41(-0.25%) |
Jun 22, 2021 | 159.06 | 159.94 | 158.12 | 159.63 | 2,353,587 | +0.70(+0.44%) |
Jun 21, 2021 | 157.76 | 159.64 | 156.82 | 158.93 | 3,430,547 | +1.42(+0.90%) |
Jun 18, 2021 | 156.53 | 157.57 | 155.52 | 157.51 | 2,941,471 | -0.29(-0.18%) |
Jun 17, 2021 | 156.53 | 158.56 | 156.13 | 157.79 | 2,291,319 | +0.76(+0.49%) |
Jun 16, 2021 | 158.08 | 159.22 | 154.91 | 157.03 | 2,425,820 | -1.14(-0.72%) |
Jun 15, 2021 | 160.42 | 160.45 | 157.63 | 158.17 | 5,115,862 | -2.38(-1.48%) |
Jun 14, 2021 | 160.70 | 161.44 | 159.80 | 160.55 | 2,332,864 | -0.27(-0.17%) |
Jun 11, 2021 | 161.41 | 161.51 | 159.60 | 160.82 | 2,554,785 | -1.08(-0.67%) |
Jun 10, 2021 | 159.27 | 162.33 | 158.32 | 161.90 | 2,800,817 | +2.69(+1.69%) |
Jun 09, 2021 | 157.62 | 160.15 | 157.62 | 159.21 | 3,495,356 | +2.41(+1.54%) |
Jun 08, 2021 | 157.94 | 158.56 | 154.36 | 156.80 | 4,019,045 | -0.20(-0.13%) |
Jun 07, 2021 | 152.03 | 160.52 | 151.76 | 157.00 | 15,322,342 | +5.22(+3.44%) |
Jun 04, 2021 | 150.80 | 152.59 | 150.48 | 151.78 | 3,777,271 | +2.12(+1.42%) |
Jun 03, 2021 | 149.33 | 150.26 | 147.94 | 149.66 | 3,066,359 | -0.20(-0.13%) |
Jun 02, 2021 | 149.88 | 150.89 | 148.98 | 149.86 | 3,391,768 | +0.18(+0.12%) |