Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 163.20 | 163.40 | 162.91 | 163.13 | 2,346 | +0.77(+0.48%) |
Aug 30, 2021 | 161.96 | 162.60 | 161.96 | 162.36 | 2,274 | +0.83(+0.52%) |
Aug 27, 2021 | 160.61 | 161.78 | 160.61 | 161.53 | 2,623 | +0.90(+0.56%) |
Aug 26, 2021 | 161.51 | 161.51 | 160.26 | 160.63 | 2,336 | -1.49(-0.92%) |
Aug 25, 2021 | 161.79 | 162.23 | 161.79 | 162.12 | 2,708 | +0.54(+0.34%) |
Aug 24, 2021 | 160.87 | 162.11 | 160.87 | 161.58 | 35,313 | +2.08(+1.30%) |
Aug 23, 2021 | 158.73 | 159.63 | 158.45 | 159.50 | 3,237 | +2.27(+1.44%) |
Aug 20, 2021 | 156.26 | 157.23 | 156.26 | 157.23 | 5,738 | +0.53(+0.34%) |
Aug 19, 2021 | 156.76 | 157.68 | 156.24 | 156.70 | 4,271 | -2.84(-1.78%) |
Aug 18, 2021 | 159.69 | 160.85 | 159.54 | 159.54 | 6,351 | -0.37(-0.23%) |
Aug 17, 2021 | 161.27 | 161.27 | 159.34 | 159.91 | 3,418 | -3.75(-2.29%) |
Aug 16, 2021 | 163.66 | 163.67 | 162.73 | 163.67 | 2,343 | -1.66(-1.01%) |
Aug 13, 2021 | 165.70 | 165.70 | 165.16 | 165.33 | 1,748 | -0.11(-0.06%) |
Aug 12, 2021 | 165.45 | 165.47 | 164.90 | 165.44 | 1,634 | -0.18(-0.11%) |
Aug 11, 2021 | 165.78 | 165.78 | 165.32 | 165.62 | 2,189 | +0.24(+0.15%) |
Aug 10, 2021 | 164.81 | 165.38 | 164.81 | 165.38 | 10,783 | +0.94(+0.57%) |
Aug 09, 2021 | 164.49 | 164.72 | 164.39 | 164.44 | 2,141 | +0.01(+0.01%) |
Aug 06, 2021 | 165.80 | 165.80 | 164.28 | 164.43 | 2,953 | -1.09(-0.66%) |
Aug 05, 2021 | 164.71 | 165.73 | 164.71 | 165.52 | 8,300 | +0.95(+0.58%) |
Aug 04, 2021 | 165.22 | 165.48 | 164.57 | 164.57 | 4,158 | -0.76(-0.46%) |
Aug 03, 2021 | 164.49 | 165.41 | 163.83 | 165.34 | 3,704 | +0.77(+0.47%) |
Aug 02, 2021 | 165.26 | 165.79 | 164.44 | 164.56 | 13,903 | +0.66(+0.40%) |
Jul 30, 2021 | 163.53 | 164.16 | 163.41 | 163.91 | 10,211 | -2.11(-1.27%) |
Jul 29, 2021 | 165.69 | 166.37 | 165.69 | 166.02 | 2,430 | +1.29(+0.78%) |
Jul 28, 2021 | 163.88 | 165.00 | 163.55 | 164.73 | 4,202 | +1.55(+0.95%) |
Jul 27, 2021 | 163.92 | 164.42 | 161.91 | 163.18 | 6,956 | -2.16(-1.30%) |
Jul 26, 2021 | 164.84 | 165.34 | 164.63 | 165.34 | 5,608 | -0.70(-0.42%) |
Jul 23, 2021 | 165.37 | 166.20 | 165.37 | 166.04 | 2,717 | +1.11(+0.67%) |
Jul 22, 2021 | 164.78 | 165.06 | 164.78 | 164.92 | 57,233 | +0.38(+0.23%) |
Jul 21, 2021 | 164.31 | 164.54 | 163.97 | 164.54 | 8,828 | +1.70(+1.04%) |
Jul 20, 2021 | 160.57 | 162.86 | 159.97 | 162.84 | 3,945 | +2.57(+1.61%) |
Jul 19, 2021 | 159.95 | 160.63 | 158.86 | 160.27 | 9,087 | -3.00(-1.84%) |
Jul 16, 2021 | 165.21 | 165.21 | 163.27 | 163.27 | 2,927 | -1.79(-1.09%) |
Jul 15, 2021 | 165.34 | 165.42 | 164.78 | 165.06 | 1,584 | -1.01(-0.61%) |
Jul 14, 2021 | 167.10 | 167.12 | 166.07 | 166.07 | 5,776 | +0.08(+0.05%) |
Jul 13, 2021 | 167.05 | 167.56 | 165.87 | 165.99 | 5,744 | -1.21(-0.72%) |
Jul 12, 2021 | 166.64 | 167.29 | 166.64 | 167.20 | 14,617 | +1.08(+0.65%) |
Jul 09, 2021 | 165.14 | 166.18 | 165.14 | 166.11 | 4,119 | +2.90(+1.78%) |
Jul 08, 2021 | 161.98 | 163.47 | 161.52 | 163.21 | 15,584 | -2.13(-1.29%) |
Jul 07, 2021 | 165.21 | 165.74 | 165.03 | 165.34 | 2,000 | -0.13(-0.08%) |
Jul 06, 2021 | 166.49 | 166.49 | 164.34 | 165.47 | 5,141 | -1.57(-0.94%) |
Jul 02, 2021 | 166.47 | 167.05 | 166.35 | 167.04 | 2,712 | +0.77(+0.46%) |
Jul 01, 2021 | 166.12 | 166.29 | 165.74 | 166.28 | 3,758 | +0.44(+0.27%) |
Jun 30, 2021 | 165.76 | 166.53 | 165.76 | 165.83 | 3,235 | -1.07(-0.64%) |
Jun 29, 2021 | 166.50 | 166.91 | 166.50 | 166.91 | 2,747 | +0.66(+0.40%) |
Jun 28, 2021 | 166.44 | 166.44 | 165.69 | 166.25 | 7,378 | -0.50(-0.30%) |
Jun 25, 2021 | 166.73 | 166.91 | 166.34 | 166.75 | 17,754 | +1.71(+1.04%) |
Jun 24, 2021 | 165.67 | 165.86 | 165.00 | 165.04 | 292,249 | +0.77(+0.47%) |
Jun 23, 2021 | 163.82 | 164.54 | 163.82 | 164.27 | 5,554 | +0.53(+0.33%) |
Jun 22, 2021 | 162.58 | 164.11 | 162.58 | 163.73 | 4,964 | +0.87(+0.53%) |
Jun 21, 2021 | 161.95 | 163.08 | 161.81 | 162.87 | 1,586 | +1.69(+1.05%) |
Jun 18, 2021 | 161.10 | 161.73 | 160.92 | 161.18 | 8,635 | -1.72(-1.06%) |
Jun 17, 2021 | 162.22 | 163.15 | 161.84 | 162.90 | 5,126 | +0.09(+0.05%) |
Jun 16, 2021 | 163.16 | 163.27 | 162.55 | 162.81 | 11,103 | -0.43(-0.26%) |
Jun 15, 2021 | 164.03 | 164.03 | 163.04 | 163.24 | 8,004 | -0.93(-0.57%) |
Jun 14, 2021 | 163.97 | 164.17 | 163.54 | 164.17 | 3,227 | +0.12(+0.07%) |
Jun 11, 2021 | 163.61 | 164.05 | 163.61 | 164.05 | 2,281 | +0.65(+0.40%) |
Jun 10, 2021 | 163.16 | 163.41 | 162.80 | 163.41 | 5,238 | +0.42(+0.26%) |
Jun 09, 2021 | 164.15 | 164.15 | 162.96 | 162.99 | 14,650 | -1.23(-0.75%) |
Jun 08, 2021 | 164.28 | 164.48 | 163.62 | 164.22 | 3,586 | +0.53(+0.32%) |
Jun 07, 2021 | 163.42 | 163.69 | 163.42 | 163.69 | 2,278 | +0.13(+0.08%) |
Jun 04, 2021 | 163.25 | 163.68 | 163.18 | 163.56 | 3,304 | +1.19(+0.74%) |
Jun 03, 2021 | 162.67 | 163.02 | 161.85 | 162.36 | 8,020 | -1.26(-0.77%) |
Jun 02, 2021 | 164.18 | 164.18 | 163.34 | 163.62 | 3,494 | -0.10(-0.06%) |