Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 185.06 | 185.77 | 184.11 | 184.45 | 3,950 | -0.49(-0.26%) |
Aug 30, 2021 | 184.68 | 185.50 | 184.36 | 184.93 | 5,162 | +0.54(+0.30%) |
Aug 27, 2021 | 185.53 | 185.53 | 184.39 | 184.39 | 6,045 | -0.27(-0.15%) |
Aug 26, 2021 | 186.05 | 186.05 | 184.66 | 184.66 | 4,576 | -1.10(-0.59%) |
Aug 25, 2021 | 185.36 | 185.88 | 185.15 | 185.76 | 4,757 | -0.89(-0.47%) |
Aug 24, 2021 | 186.91 | 187.14 | 186.35 | 186.65 | 10,213 | -2.28(-1.21%) |
Aug 23, 2021 | 188.90 | 189.82 | 188.61 | 188.93 | 4,908 | +1.97(+1.05%) |
Aug 20, 2021 | 185.84 | 187.55 | 185.84 | 186.97 | 4,099 | +1.22(+0.66%) |
Aug 19, 2021 | 184.57 | 187.68 | 184.57 | 185.74 | 8,651 | -0.58(-0.31%) |
Aug 18, 2021 | 189.80 | 190.30 | 186.33 | 186.33 | 6,546 | -2.99(-1.58%) |
Aug 17, 2021 | 187.73 | 189.32 | 186.97 | 189.31 | 17,983 | +2.17(+1.16%) |
Aug 16, 2021 | 186.03 | 187.15 | 185.84 | 187.15 | 4,913 | +0.93(+0.50%) |
Aug 13, 2021 | 185.35 | 186.22 | 185.35 | 186.22 | 3,433 | +1.91(+1.03%) |
Aug 12, 2021 | 182.85 | 184.52 | 182.85 | 184.31 | 9,115 | +2.43(+1.34%) |
Aug 11, 2021 | 184.86 | 184.86 | 181.81 | 181.88 | 6,378 | -2.79(-1.51%) |
Aug 10, 2021 | 184.18 | 185.14 | 183.14 | 184.68 | 6,474 | +0.77(+0.42%) |
Aug 09, 2021 | 184.25 | 185.04 | 183.52 | 183.90 | 15,182 | -1.00(-0.54%) |
Aug 06, 2021 | 185.94 | 185.94 | 183.98 | 184.91 | 6,806 | -0.64(-0.34%) |
Aug 05, 2021 | 185.15 | 185.59 | 184.38 | 185.54 | 3,626 | +0.64(+0.35%) |
Aug 04, 2021 | 186.87 | 186.87 | 184.91 | 184.91 | 7,876 | -2.19(-1.17%) |
Aug 03, 2021 | 185.08 | 187.10 | 184.58 | 187.10 | 10,054 | +2.97(+1.61%) |
Aug 02, 2021 | 184.24 | 184.86 | 183.86 | 184.13 | 28,415 | +1.26(+0.69%) |
Jul 30, 2021 | 183.76 | 183.76 | 182.62 | 182.87 | 2,904 | -0.72(-0.39%) |
Jul 29, 2021 | 185.48 | 185.48 | 183.59 | 183.59 | 3,535 | -0.87(-0.47%) |
Jul 28, 2021 | 181.42 | 184.93 | 181.42 | 184.46 | 3,287 | +2.88(+1.59%) |
Jul 27, 2021 | 181.36 | 181.58 | 180.26 | 181.58 | 2,269 | +0.57(+0.31%) |
Jul 26, 2021 | 181.72 | 181.72 | 180.91 | 181.01 | 4,780 | -1.00(-0.55%) |
Jul 23, 2021 | 181.31 | 182.20 | 181.31 | 182.01 | 6,173 | +1.38(+0.76%) |
Jul 22, 2021 | 180.14 | 180.97 | 180.14 | 180.63 | 2,342 | +0.44(+0.24%) |
Jul 21, 2021 | 179.38 | 180.19 | 179.38 | 180.19 | 2,656 | +0.97(+0.54%) |
Jul 20, 2021 | 176.77 | 179.53 | 176.77 | 179.23 | 3,354 | +3.06(+1.74%) |
Jul 19, 2021 | 175.33 | 176.23 | 174.56 | 176.17 | 4,922 | -1.11(-0.62%) |
Jul 16, 2021 | 176.94 | 177.67 | 176.94 | 177.27 | 24,415 | +0.02(+0.01%) |
Jul 15, 2021 | 177.71 | 177.84 | 177.02 | 177.25 | 2,791 | -1.37(-0.77%) |
Jul 14, 2021 | 179.05 | 179.05 | 178.62 | 178.63 | 4,064 | -0.19(-0.11%) |
Jul 13, 2021 | 179.41 | 179.41 | 178.81 | 178.82 | 21,753 | -1.13(-0.63%) |
Jul 12, 2021 | 179.54 | 180.47 | 179.54 | 179.95 | 2,537 | -0.08(-0.04%) |
Jul 09, 2021 | 179.53 | 180.35 | 179.53 | 180.03 | 4,777 | +1.40(+0.78%) |
Jul 08, 2021 | 177.23 | 178.87 | 176.95 | 178.63 | 2,812 | -0.69(-0.39%) |
Jul 07, 2021 | 178.75 | 179.33 | 178.40 | 179.32 | 4,499 | +0.31(+0.17%) |
Jul 06, 2021 | 179.33 | 179.34 | 178.43 | 179.01 | 13,326 | -1.31(-0.73%) |
Jul 02, 2021 | 179.67 | 180.32 | 179.12 | 180.32 | 2,082 | +0.98(+0.55%) |
Jul 01, 2021 | 177.37 | 179.34 | 177.37 | 179.34 | 3,224 | +2.16(+1.22%) |
Jun 30, 2021 | 177.18 | 177.45 | 176.98 | 177.18 | 6,840 | -0.47(-0.26%) |
Jun 29, 2021 | 178.30 | 178.56 | 177.38 | 177.65 | 5,017 | -0.78(-0.44%) |
Jun 28, 2021 | 178.98 | 178.98 | 177.89 | 178.42 | 9,843 | -0.50(-0.28%) |
Jun 25, 2021 | 177.62 | 178.98 | 177.62 | 178.93 | 18,103 | +1.12(+0.63%) |
Jun 24, 2021 | 177.40 | 177.88 | 177.40 | 177.81 | 2,064 | +1.65(+0.93%) |
Jun 23, 2021 | 176.61 | 176.66 | 176.03 | 176.16 | 4,959 | -1.34(-0.75%) |
Jun 22, 2021 | 177.53 | 177.58 | 176.82 | 177.50 | 2,046 | -0.32(-0.18%) |
Jun 21, 2021 | 176.86 | 177.84 | 176.22 | 177.83 | 2,143 | +1.68(+0.95%) |
Jun 18, 2021 | 177.51 | 177.51 | 176.00 | 176.14 | 6,244 | -2.42(-1.35%) |
Jun 17, 2021 | 177.54 | 178.56 | 176.90 | 178.56 | 3,084 | +0.37(+0.21%) |
Jun 16, 2021 | 179.29 | 179.29 | 177.74 | 178.19 | 16,277 | -0.10(-0.06%) |
Jun 15, 2021 | 179.71 | 179.71 | 177.95 | 178.30 | 4,156 | -0.56(-0.31%) |
Jun 14, 2021 | 179.40 | 179.40 | 178.32 | 178.86 | 6,457 | -0.30(-0.17%) |
Jun 11, 2021 | 180.78 | 180.78 | 178.20 | 179.16 | 4,409 | -1.67(-0.92%) |
Jun 10, 2021 | 178.01 | 180.84 | 178.01 | 180.83 | 5,751 | +3.50(+1.97%) |
Jun 09, 2021 | 174.83 | 177.37 | 174.83 | 177.33 | 11,558 | +2.85(+1.63%) |
Jun 08, 2021 | 175.35 | 175.35 | 173.41 | 174.48 | 3,970 | -0.55(-0.31%) |
Jun 07, 2021 | 173.99 | 176.26 | 173.91 | 175.03 | 6,106 | +1.07(+0.61%) |
Jun 04, 2021 | 174.78 | 174.78 | 173.93 | 173.96 | 3,349 | +0.01(+0.01%) |
Jun 03, 2021 | 173.61 | 174.22 | 173.42 | 173.95 | 6,555 | +0.56(+0.32%) |
Jun 02, 2021 | 173.83 | 174.21 | 173.25 | 173.39 | 9,558 | +0.06(+0.03%) |