Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 182.10 | 182.89 | 181.00 | 181.33 | 58,400 | -0.54(-0.30%) |
Aug 30, 2021 | 184.84 | 184.84 | 181.81 | 181.87 | 83,332 | -2.70(-1.46%) |
Aug 27, 2021 | 182.23 | 184.65 | 182.23 | 184.57 | 97,424 | +2.51(+1.38%) |
Aug 26, 2021 | 183.66 | 183.93 | 181.82 | 182.06 | 72,847 | -1.01(-0.55%) |
Aug 25, 2021 | 181.69 | 184.06 | 181.54 | 183.07 | 44,953 | +1.88(+1.04%) |
Aug 24, 2021 | 180.37 | 181.47 | 180.37 | 181.19 | 29,858 | +1.42(+0.79%) |
Aug 23, 2021 | 179.20 | 180.31 | 179.20 | 179.77 | 34,695 | +1.89(+1.06%) |
Aug 20, 2021 | 177.06 | 178.02 | 176.35 | 177.88 | 163,974 | +1.21(+0.69%) |
Aug 19, 2021 | 176.02 | 178.06 | 175.73 | 176.67 | 94,723 | -1.73(-0.97%) |
Aug 18, 2021 | 179.78 | 181.10 | 178.27 | 178.41 | 88,986 | -2.20(-1.22%) |
Aug 17, 2021 | 181.34 | 181.90 | 178.94 | 180.60 | 52,148 | -1.79(-0.98%) |
Aug 16, 2021 | 181.39 | 182.39 | 179.88 | 182.39 | 51,174 | -0.33(-0.18%) |
Aug 13, 2021 | 184.15 | 184.15 | 182.30 | 182.72 | 41,682 | -1.17(-0.63%) |
Aug 12, 2021 | 184.21 | 184.21 | 182.86 | 183.89 | 51,178 | -0.06(-0.03%) |
Aug 11, 2021 | 182.94 | 183.95 | 182.32 | 183.95 | 84,562 | +1.44(+0.79%) |
Aug 10, 2021 | 181.36 | 182.80 | 181.01 | 182.51 | 246,868 | +1.24(+0.68%) |
Aug 09, 2021 | 181.14 | 181.92 | 180.08 | 181.26 | 48,753 | +0.01(+0.00%) |
Aug 06, 2021 | 179.69 | 181.74 | 179.69 | 181.26 | 96,883 | +3.21(+1.80%) |
Aug 05, 2021 | 176.63 | 178.07 | 176.63 | 178.04 | 73,850 | +2.36(+1.34%) |
Aug 04, 2021 | 174.98 | 176.93 | 174.94 | 175.69 | 88,943 | -0.71(-0.40%) |
Aug 03, 2021 | 176.25 | 176.55 | 173.37 | 176.40 | 62,997 | +0.97(+0.56%) |
Aug 02, 2021 | 177.15 | 179.10 | 175.25 | 175.42 | 103,310 | -1.03(-0.58%) |
Jul 30, 2021 | 177.29 | 178.47 | 176.15 | 176.45 | 68,974 | -1.42(-0.80%) |
Jul 29, 2021 | 177.34 | 178.76 | 176.60 | 177.88 | 61,618 | +1.91(+1.09%) |
Jul 28, 2021 | 176.75 | 176.90 | 175.19 | 175.96 | 76,166 | -0.29(-0.17%) |
Jul 27, 2021 | 175.17 | 176.98 | 174.86 | 176.25 | 123,750 | -0.29(-0.17%) |
Jul 26, 2021 | 175.12 | 176.52 | 175.12 | 176.55 | 117,433 | +0.97(+0.55%) |
Jul 23, 2021 | 175.89 | 176.83 | 175.12 | 175.58 | 92,284 | +0.97(+0.55%) |
Jul 22, 2021 | 175.90 | 175.91 | 173.56 | 174.62 | 122,605 | -1.33(-0.75%) |
Jul 21, 2021 | 174.45 | 176.63 | 174.03 | 175.94 | 114,796 | +2.92(+1.69%) |
Jul 20, 2021 | 168.70 | 174.02 | 168.44 | 173.03 | 116,241 | +4.16(+2.46%) |
Jul 19, 2021 | 170.38 | 170.80 | 168.01 | 168.87 | 183,152 | -5.47(-3.13%) |
Jul 16, 2021 | 178.06 | 178.06 | 174.03 | 174.33 | 48,592 | -2.59(-1.46%) |
Jul 15, 2021 | 174.71 | 177.76 | 174.71 | 176.92 | 114,204 | +0.76(+0.43%) |
Jul 14, 2021 | 176.63 | 177.37 | 174.34 | 176.16 | 207,517 | -0.30(-0.17%) |
Jul 13, 2021 | 177.47 | 177.47 | 175.88 | 176.46 | 69,550 | -1.39(-0.78%) |
Jul 12, 2021 | 175.21 | 178.06 | 174.82 | 177.86 | 82,637 | +1.95(+1.11%) |
Jul 09, 2021 | 173.57 | 176.04 | 173.53 | 175.91 | 54,978 | +4.61(+2.69%) |
Jul 08, 2021 | 171.03 | 172.58 | 170.37 | 171.29 | 98,617 | -3.19(-1.83%) |
Jul 07, 2021 | 173.92 | 174.85 | 173.00 | 174.48 | 58,111 | -0.06(-0.03%) |
Jul 06, 2021 | 176.78 | 176.78 | 173.53 | 174.54 | 53,993 | -2.43(-1.38%) |
Jul 02, 2021 | 176.72 | 177.13 | 176.26 | 176.97 | 41,986 | +0.22(+0.12%) |
Jul 01, 2021 | 176.05 | 176.76 | 175.54 | 176.76 | 65,343 | +1.33(+0.76%) |
Jun 30, 2021 | 174.55 | 175.80 | 174.50 | 175.43 | 127,488 | +0.37(+0.21%) |
Jun 29, 2021 | 176.41 | 176.90 | 174.66 | 175.06 | 117,510 | -0.44(-0.25%) |
Jun 28, 2021 | 176.88 | 176.88 | 174.54 | 175.51 | 53,570 | -1.79(-1.01%) |
Jun 25, 2021 | 176.25 | 177.56 | 175.36 | 177.30 | 55,319 | +2.06(+1.17%) |
Jun 24, 2021 | 174.54 | 175.58 | 173.76 | 175.24 | 71,172 | +1.96(+1.13%) |
Jun 23, 2021 | 173.34 | 173.96 | 172.98 | 173.28 | 93,068 | +0.53(+0.31%) |
Jun 22, 2021 | 172.49 | 173.40 | 170.90 | 172.75 | 101,398 | +0.56(+0.32%) |
Jun 21, 2021 | 169.48 | 172.31 | 169.45 | 172.19 | 85,818 | +4.03(+2.39%) |
Jun 18, 2021 | 169.86 | 170.04 | 168.10 | 168.17 | 137,278 | -3.66(-2.13%) |
Jun 17, 2021 | 176.73 | 176.73 | 171.23 | 171.83 | 93,159 | -4.19(-2.38%) |
Jun 16, 2021 | 175.99 | 176.78 | 173.80 | 176.02 | 55,218 | -0.17(-0.10%) |
Jun 15, 2021 | 176.09 | 176.77 | 175.06 | 176.19 | 189,912 | +0.52(+0.30%) |
Jun 14, 2021 | 176.96 | 177.14 | 174.82 | 175.67 | 96,765 | -1.58(-0.89%) |
Jun 11, 2021 | 176.54 | 177.36 | 176.45 | 177.25 | 74,660 | +0.96(+0.54%) |
Jun 10, 2021 | 179.16 | 179.65 | 176.07 | 176.29 | 56,031 | -1.57(-0.88%) |
Jun 09, 2021 | 178.88 | 178.90 | 177.86 | 177.86 | 39,763 | -1.77(-0.98%) |
Jun 08, 2021 | 179.05 | 180.09 | 177.87 | 179.63 | 52,382 | -0.13(-0.07%) |
Jun 07, 2021 | 180.87 | 180.88 | 179.49 | 179.76 | 86,907 | -0.54(-0.30%) |
Jun 04, 2021 | 180.32 | 180.36 | 178.78 | 180.30 | 112,578 | +0.50(+0.28%) |
Jun 03, 2021 | 178.97 | 180.71 | 178.97 | 179.80 | 420,905 | +0.20(+0.11%) |
Jun 02, 2021 | 179.55 | 180.24 | 178.97 | 179.60 | 92,294 | +0.68(+0.38%) |