Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 189.74 | 191.74 | 189.62 | 191.32 | 889,542 | +1.22(+0.64%) |
Aug 30, 2021 | 189.45 | 191.02 | 188.53 | 190.10 | 443,067 | +0.58(+0.31%) |
Aug 27, 2021 | 187.36 | 190.00 | 187.16 | 189.52 | 535,719 | +3.04(+1.63%) |
Aug 26, 2021 | 186.69 | 187.39 | 185.90 | 186.48 | 658,423 | -0.79(-0.42%) |
Aug 25, 2021 | 187.38 | 188.51 | 186.67 | 187.27 | 966,438 | +0.29(+0.16%) |
Aug 24, 2021 | 188.24 | 188.42 | 186.69 | 186.98 | 727,900 | -0.68(-0.36%) |
Aug 23, 2021 | 186.60 | 188.90 | 186.46 | 187.66 | 411,257 | +0.66(+0.35%) |
Aug 20, 2021 | 185.96 | 187.69 | 185.00 | 187.00 | 612,089 | +1.74(+0.94%) |
Aug 19, 2021 | 184.38 | 185.75 | 183.76 | 185.26 | 485,219 | +0.48(+0.26%) |
Aug 18, 2021 | 185.86 | 186.90 | 184.58 | 184.78 | 602,908 | -1.62(-0.87%) |
Aug 17, 2021 | 184.52 | 187.16 | 184.05 | 186.40 | 729,280 | +0.74(+0.40%) |
Aug 16, 2021 | 183.18 | 185.84 | 182.61 | 185.66 | 612,301 | +2.28(+1.24%) |
Aug 13, 2021 | 184.56 | 184.99 | 182.69 | 183.38 | 643,519 | -0.39(-0.21%) |
Aug 12, 2021 | 183.27 | 184.20 | 182.76 | 183.77 | 506,117 | +0.30(+0.16%) |
Aug 11, 2021 | 181.80 | 183.78 | 180.93 | 183.47 | 763,563 | +2.23(+1.23%) |
Aug 10, 2021 | 181.71 | 181.77 | 180.08 | 181.24 | 485,235 | -0.23(-0.13%) |
Aug 09, 2021 | 182.78 | 183.25 | 181.15 | 181.47 | 597,906 | -1.05(-0.58%) |
Aug 06, 2021 | 183.29 | 184.99 | 182.02 | 182.52 | 1,177,157 | -1.16(-0.63%) |
Aug 05, 2021 | 183.40 | 184.84 | 182.45 | 183.68 | 735,683 | +1.34(+0.73%) |
Aug 04, 2021 | 180.75 | 182.70 | 180.05 | 182.34 | 691,550 | +1.41(+0.78%) |
Aug 03, 2021 | 179.01 | 181.23 | 177.90 | 180.93 | 868,750 | +2.33(+1.30%) |
Aug 02, 2021 | 177.52 | 179.23 | 176.28 | 178.60 | 798,510 | +1.11(+0.63%) |
Jul 30, 2021 | 173.07 | 179.99 | 172.14 | 177.49 | 979,937 | +3.96(+2.28%) |
Jul 29, 2021 | 175.88 | 176.81 | 173.26 | 173.53 | 613,036 | -2.26(-1.29%) |
Jul 28, 2021 | 176.21 | 176.82 | 174.65 | 175.79 | 354,727 | -0.85(-0.48%) |
Jul 27, 2021 | 177.94 | 178.88 | 175.77 | 176.64 | 580,769 | -0.83(-0.47%) |
Jul 26, 2021 | 176.89 | 177.97 | 176.34 | 177.47 | 996,660 | +0.37(+0.21%) |
Jul 23, 2021 | 175.58 | 177.69 | 174.75 | 177.10 | 675,486 | +2.03(+1.16%) |
Jul 22, 2021 | 174.51 | 175.41 | 173.35 | 175.07 | 545,552 | +0.68(+0.39%) |
Jul 21, 2021 | 174.53 | 175.60 | 173.67 | 174.39 | 526,700 | -0.33(-0.19%) |
Jul 20, 2021 | 172.62 | 176.37 | 172.62 | 174.72 | 850,615 | +2.67(+1.55%) |
Jul 19, 2021 | 171.18 | 173.02 | 170.93 | 172.05 | 615,857 | -0.25(-0.15%) |
Jul 16, 2021 | 170.54 | 173.18 | 170.06 | 172.30 | 834,508 | +2.50(+1.47%) |
Jul 15, 2021 | 170.08 | 171.05 | 168.81 | 169.80 | 1,268,173 | -0.61(-0.36%) |
Jul 14, 2021 | 172.74 | 173.18 | 169.94 | 170.41 | 808,002 | -1.58(-0.92%) |
Jul 13, 2021 | 173.53 | 174.58 | 171.91 | 171.99 | 740,996 | -1.81(-1.04%) |
Jul 12, 2021 | 178.51 | 178.51 | 171.98 | 173.80 | 1,071,730 | -4.84(-2.71%) |
Jul 09, 2021 | 177.20 | 179.57 | 177.11 | 178.64 | 639,195 | +0.93(+0.52%) |
Jul 08, 2021 | 176.85 | 178.57 | 176.36 | 177.71 | 868,843 | -0.40(-0.22%) |
Jul 07, 2021 | 176.41 | 178.35 | 176.31 | 178.11 | 599,962 | +2.14(+1.22%) |
Jul 06, 2021 | 176.22 | 176.81 | 174.55 | 175.97 | 866,273 | -0.41(-0.23%) |
Jul 02, 2021 | 175.29 | 176.74 | 174.72 | 176.38 | 549,449 | +2.07(+1.19%) |
Jul 01, 2021 | 173.73 | 175.00 | 173.19 | 174.31 | 576,390 | +0.65(+0.37%) |
Jun 30, 2021 | 172.75 | 174.48 | 172.64 | 173.66 | 720,082 | +0.61(+0.35%) |
Jun 29, 2021 | 173.22 | 174.13 | 172.81 | 173.05 | 529,712 | -0.46(-0.27%) |
Jun 28, 2021 | 173.65 | 174.77 | 172.14 | 173.51 | 725,246 | +0.42(+0.24%) |
Jun 25, 2021 | 170.00 | 173.38 | 169.50 | 173.09 | 1,677,270 | +4.07(+2.41%) |
Jun 24, 2021 | 165.46 | 169.19 | 165.46 | 169.02 | 1,083,918 | +3.79(+2.29%) |
Jun 23, 2021 | 166.04 | 166.67 | 164.33 | 165.23 | 773,786 | -0.81(-0.49%) |
Jun 22, 2021 | 162.85 | 166.79 | 162.45 | 166.04 | 943,503 | +3.26(+2.00%) |
Jun 21, 2021 | 161.75 | 163.22 | 160.13 | 162.78 | 1,110,614 | +1.92(+1.19%) |
Jun 18, 2021 | 159.94 | 161.95 | 158.62 | 160.86 | 4,384,798 | -0.41(-0.25%) |
Jun 17, 2021 | 158.22 | 162.56 | 158.22 | 161.27 | 1,243,084 | +2.18(+1.37%) |
Jun 16, 2021 | 161.75 | 162.47 | 158.15 | 159.09 | 1,222,897 | -1.77(-1.10%) |
Jun 15, 2021 | 162.37 | 162.97 | 160.56 | 160.86 | 986,587 | -1.14(-0.70%) |
Jun 14, 2021 | 161.83 | 162.25 | 160.29 | 162.00 | 1,135,216 | -0.17(-0.10%) |
Jun 11, 2021 | 161.07 | 162.37 | 161.07 | 162.17 | 1,038,778 | +1.07(+0.66%) |
Jun 10, 2021 | 159.40 | 162.22 | 159.36 | 161.10 | 737,887 | +1.77(+1.11%) |
Jun 09, 2021 | 159.68 | 160.14 | 158.43 | 159.33 | 746,339 | +0.14(+0.09%) |
Jun 08, 2021 | 160.98 | 161.92 | 157.83 | 159.19 | 1,223,203 | -1.66(-1.03%) |
Jun 07, 2021 | 161.79 | 162.40 | 160.26 | 160.85 | 1,599,894 | -1.14(-0.70%) |
Jun 04, 2021 | 160.89 | 162.47 | 160.30 | 161.99 | 578,352 | +1.47(+0.92%) |
Jun 03, 2021 | 161.30 | 161.86 | 158.67 | 160.52 | 1,106,104 | -1.95(-1.20%) |
Jun 02, 2021 | 164.84 | 165.94 | 162.25 | 162.47 | 1,317,484 | -1.97(-1.20%) |