Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 175.78 | 176.22 | 175.45 | 176.10 | 146,963 | +0.39(+0.22%) |
Aug 30, 2021 | 175.00 | 175.86 | 174.99 | 175.71 | 77,920 | +0.69(+0.39%) |
Aug 27, 2021 | 174.43 | 175.28 | 174.09 | 175.03 | 58,453 | +0.87(+0.50%) |
Aug 26, 2021 | 174.82 | 174.82 | 173.74 | 174.15 | 92,213 | -0.94(-0.54%) |
Aug 25, 2021 | 175.18 | 175.45 | 174.41 | 175.09 | 79,620 | -0.08(-0.05%) |
Aug 24, 2021 | 176.46 | 176.46 | 174.97 | 175.18 | 71,314 | -1.25(-0.71%) |
Aug 23, 2021 | 176.81 | 177.09 | 176.27 | 176.43 | 70,257 | -0.38(-0.22%) |
Aug 20, 2021 | 176.35 | 177.27 | 175.85 | 176.81 | 94,457 | +0.46(+0.26%) |
Aug 19, 2021 | 174.20 | 176.73 | 174.02 | 176.35 | 98,725 | +1.14(+0.65%) |
Aug 18, 2021 | 177.20 | 177.40 | 175.15 | 175.21 | 84,924 | -2.33(-1.31%) |
Aug 17, 2021 | 177.01 | 178.04 | 176.63 | 177.53 | 180,426 | +0.06(+0.03%) |
Aug 16, 2021 | 176.41 | 177.49 | 176.20 | 177.48 | 126,504 | +1.03(+0.59%) |
Aug 13, 2021 | 175.51 | 176.65 | 175.51 | 176.44 | 97,972 | +1.25(+0.71%) |
Aug 12, 2021 | 175.41 | 175.43 | 174.89 | 175.20 | 46,949 | -0.05(-0.03%) |
Aug 11, 2021 | 175.41 | 175.86 | 175.16 | 175.24 | 113,309 | +0.54(+0.31%) |
Aug 10, 2021 | 173.82 | 174.75 | 173.66 | 174.70 | 63,458 | +1.22(+0.70%) |
Aug 09, 2021 | 173.47 | 173.68 | 173.15 | 173.48 | 63,050 | +0.61(+0.35%) |
Aug 06, 2021 | 173.28 | 173.49 | 172.62 | 172.87 | 81,207 | +0.04(+0.02%) |
Aug 05, 2021 | 172.72 | 172.99 | 172.48 | 172.83 | 67,571 | +1.02(+0.60%) |
Aug 04, 2021 | 173.55 | 173.55 | 171.77 | 171.81 | 137,546 | -2.35(-1.35%) |
Aug 03, 2021 | 173.51 | 174.55 | 173.12 | 174.15 | 102,333 | +0.75(+0.43%) |
Aug 02, 2021 | 174.16 | 174.38 | 173.26 | 173.40 | 94,037 | -0.71(-0.41%) |
Jul 30, 2021 | 174.03 | 175.02 | 173.93 | 174.12 | 78,404 | +0.23(+0.13%) |
Jul 29, 2021 | 173.76 | 174.47 | 173.33 | 173.88 | 66,301 | +0.84(+0.49%) |
Jul 28, 2021 | 174.16 | 174.30 | 172.71 | 173.04 | 78,760 | -1.31(-0.75%) |
Jul 27, 2021 | 173.97 | 174.95 | 173.65 | 174.34 | 82,425 | +0.17(+0.10%) |
Jul 26, 2021 | 173.58 | 174.31 | 173.30 | 174.17 | 123,884 | +0.50(+0.29%) |
Jul 23, 2021 | 172.04 | 173.99 | 171.63 | 173.68 | 934,573 | +1.74(+1.01%) |
Jul 22, 2021 | 171.92 | 172.34 | 171.09 | 171.94 | 74,407 | -0.53(-0.31%) |
Jul 21, 2021 | 173.66 | 173.82 | 172.39 | 172.47 | 90,299 | -0.31(-0.18%) |
Jul 20, 2021 | 172.60 | 174.16 | 172.16 | 172.78 | 450,227 | +0.34(+0.20%) |
Jul 19, 2021 | 172.24 | 173.27 | 170.96 | 172.45 | 119,961 | -0.47(-0.27%) |
Jul 16, 2021 | 173.44 | 173.82 | 172.81 | 172.91 | 90,841 | -0.08(-0.04%) |
Jul 15, 2021 | 171.90 | 172.99 | 171.50 | 172.99 | 125,079 | +0.70(+0.41%) |
Jul 14, 2021 | 171.19 | 172.50 | 171.00 | 172.29 | 98,410 | +1.41(+0.82%) |
Jul 13, 2021 | 170.98 | 172.01 | 170.67 | 170.88 | 541,991 | -0.52(-0.30%) |
Jul 12, 2021 | 171.34 | 171.49 | 170.67 | 171.39 | 121,079 | -0.19(-0.11%) |
Jul 09, 2021 | 171.32 | 171.91 | 171.32 | 171.58 | 112,798 | +0.97(+0.57%) |
Jul 08, 2021 | 170.08 | 170.97 | 169.85 | 170.62 | 70,442 | -0.51(-0.30%) |
Jul 07, 2021 | 170.08 | 171.65 | 170.08 | 171.12 | 63,002 | +0.85(+0.50%) |
Jul 06, 2021 | 170.94 | 170.96 | 169.52 | 170.28 | 82,110 | -0.70(-0.41%) |
Jul 02, 2021 | 171.20 | 171.58 | 170.93 | 170.97 | 62,884 | +0.30(+0.18%) |
Jul 01, 2021 | 171.60 | 171.69 | 170.57 | 170.67 | 80,168 | -0.64(-0.37%) |
Jun 30, 2021 | 170.26 | 171.32 | 170.26 | 171.31 | 69,307 | +1.30(+0.76%) |
Jun 29, 2021 | 171.02 | 171.17 | 169.86 | 170.01 | 66,776 | -0.80(-0.47%) |
Jun 28, 2021 | 170.91 | 171.22 | 170.43 | 170.81 | 57,418 | +0.06(+0.03%) |
Jun 25, 2021 | 169.83 | 170.93 | 169.38 | 170.76 | 67,014 | +1.34(+0.79%) |
Jun 24, 2021 | 169.04 | 169.68 | 168.71 | 169.41 | 109,679 | +0.68(+0.41%) |
Jun 23, 2021 | 169.62 | 169.62 | 168.73 | 168.73 | 101,900 | -0.98(-0.58%) |
Jun 22, 2021 | 169.34 | 170.14 | 169.01 | 169.71 | 77,899 | +0.51(+0.30%) |
Jun 21, 2021 | 168.35 | 169.34 | 168.18 | 169.20 | 963,692 | +1.81(+1.08%) |
Jun 18, 2021 | 169.26 | 169.26 | 167.30 | 167.39 | 132,783 | -2.98(-1.75%) |
Jun 17, 2021 | 169.71 | 170.64 | 169.42 | 170.37 | 109,985 | +0.33(+0.19%) |
Jun 16, 2021 | 172.10 | 172.30 | 169.85 | 170.04 | 111,363 | -2.18(-1.27%) |
Jun 15, 2021 | 172.81 | 173.11 | 172.09 | 172.23 | 100,581 | -0.54(-0.31%) |
Jun 14, 2021 | 172.85 | 172.85 | 171.74 | 172.77 | 95,626 | -0.14(-0.08%) |
Jun 11, 2021 | 173.38 | 173.38 | 172.15 | 172.91 | 64,048 | +0.05(+0.03%) |
Jun 10, 2021 | 172.41 | 173.24 | 172.33 | 172.86 | 60,503 | +0.93(+0.54%) |
Jun 09, 2021 | 172.81 | 173.23 | 171.93 | 171.93 | 103,396 | -1.06(-0.62%) |
Jun 08, 2021 | 174.32 | 174.38 | 172.82 | 172.99 | 109,052 | -1.12(-0.64%) |
Jun 07, 2021 | 174.50 | 174.57 | 173.36 | 174.11 | 71,859 | -0.11(-0.06%) |
Jun 04, 2021 | 174.13 | 174.59 | 173.83 | 174.22 | 71,327 | +0.53(+0.31%) |
Jun 03, 2021 | 172.47 | 173.88 | 172.33 | 173.69 | 70,840 | +0.80(+0.46%) |
Jun 02, 2021 | 172.59 | 173.09 | 171.96 | 172.89 | 64,739 | +0.74(+0.43%) |