Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 174.30 | 174.30 | 173.60 | 173.89 | 27,979 | -0.04(-0.02%) |
Aug 30, 2021 | 173.32 | 174.06 | 173.31 | 173.93 | 5,918 | +0.89(+0.52%) |
Aug 27, 2021 | 171.77 | 173.35 | 171.77 | 173.04 | 6,044 | +1.39(+0.81%) |
Aug 26, 2021 | 172.10 | 172.09 | 171.48 | 171.65 | 17,995 | -1.67(-0.96%) |
Aug 25, 2021 | 172.96 | 173.56 | 172.74 | 173.32 | 5,153 | +0.19(+0.11%) |
Aug 24, 2021 | 173.58 | 173.58 | 172.73 | 173.13 | 13,613 | +0.06(+0.03%) |
Aug 23, 2021 | 172.35 | 173.52 | 172.35 | 173.07 | 8,653 | +1.05(+0.61%) |
Aug 20, 2021 | 171.93 | 172.17 | 171.71 | 172.01 | 10,173 | +0.48(+0.28%) |
Aug 19, 2021 | 170.74 | 171.92 | 170.74 | 171.54 | 16,569 | -0.40(-0.23%) |
Aug 18, 2021 | 172.39 | 173.37 | 171.92 | 171.94 | 25,271 | -0.75(-0.44%) |
Aug 17, 2021 | 173.43 | 173.43 | 171.63 | 172.69 | 16,728 | -2.03(-1.16%) |
Aug 16, 2021 | 174.92 | 174.92 | 174.17 | 174.73 | 41,872 | -0.89(-0.50%) |
Aug 13, 2021 | 175.47 | 175.77 | 175.40 | 175.61 | 10,522 | +0.49(+0.28%) |
Aug 12, 2021 | 174.46 | 175.12 | 174.34 | 175.12 | 4,289 | +0.43(+0.25%) |
Aug 11, 2021 | 174.63 | 174.69 | 174.34 | 174.69 | 5,851 | +0.43(+0.25%) |
Aug 10, 2021 | 173.29 | 174.47 | 173.29 | 174.26 | 12,423 | +0.63(+0.37%) |
Aug 09, 2021 | 173.25 | 173.79 | 173.25 | 173.63 | 9,663 | +0.78(+0.45%) |
Aug 06, 2021 | 173.56 | 173.90 | 172.84 | 172.84 | 6,497 | -0.67(-0.39%) |
Aug 05, 2021 | 173.40 | 173.85 | 173.31 | 173.51 | 8,409 | +0.62(+0.36%) |
Aug 04, 2021 | 174.47 | 174.47 | 172.90 | 172.90 | 7,826 | -2.02(-1.16%) |
Aug 03, 2021 | 174.54 | 174.98 | 174.04 | 174.92 | 6,888 | +0.40(+0.23%) |
Aug 02, 2021 | 174.30 | 175.60 | 174.30 | 174.52 | 24,932 | +0.78(+0.45%) |
Jul 30, 2021 | 172.93 | 174.53 | 172.93 | 173.74 | 42,672 | +0.21(+0.12%) |
Jul 29, 2021 | 172.76 | 173.93 | 172.58 | 173.52 | 11,071 | +2.54(+1.48%) |
Jul 28, 2021 | 171.52 | 171.64 | 170.71 | 170.99 | 8,214 | -0.53(-0.31%) |
Jul 27, 2021 | 172.37 | 172.37 | 170.53 | 171.52 | 9,910 | -0.99(-0.58%) |
Jul 26, 2021 | 172.13 | 172.66 | 171.69 | 172.51 | 5,826 | +0.85(+0.50%) |
Jul 23, 2021 | 170.36 | 171.89 | 170.18 | 171.66 | 6,093 | +1.56(+0.92%) |
Jul 22, 2021 | 170.58 | 170.58 | 169.89 | 170.10 | 5,890 | -0.71(-0.41%) |
Jul 21, 2021 | 171.37 | 171.57 | 170.58 | 170.81 | 9,639 | +0.03(+0.02%) |
Jul 20, 2021 | 168.93 | 170.94 | 168.93 | 170.78 | 21,197 | +1.93(+1.14%) |
Jul 19, 2021 | 168.49 | 168.88 | 167.46 | 168.85 | 23,476 | -1.04(-0.61%) |
Jul 16, 2021 | 171.01 | 171.53 | 169.79 | 169.89 | 10,924 | -0.86(-0.50%) |
Jul 15, 2021 | 170.28 | 170.80 | 169.79 | 170.74 | 23,147 | -0.04(-0.03%) |
Jul 14, 2021 | 171.03 | 171.58 | 170.79 | 170.79 | 23,884 | +0.07(+0.04%) |
Jul 13, 2021 | 171.79 | 171.88 | 170.72 | 170.72 | 12,185 | -1.21(-0.70%) |
Jul 12, 2021 | 170.89 | 172.04 | 170.89 | 171.92 | 9,402 | +1.11(+0.65%) |
Jul 09, 2021 | 170.22 | 170.91 | 170.22 | 170.81 | 11,722 | +1.41(+0.83%) |
Jul 08, 2021 | 168.01 | 169.57 | 168.01 | 169.40 | 10,759 | -0.66(-0.39%) |
Jul 07, 2021 | 170.61 | 170.61 | 169.95 | 170.06 | 16,506 | -0.21(-0.13%) |
Jul 06, 2021 | 171.65 | 171.65 | 169.53 | 170.27 | 16,790 | -1.72(-1.00%) |
Jul 02, 2021 | 172.33 | 172.33 | 171.95 | 171.99 | 7,024 | +0.43(+0.25%) |
Jul 01, 2021 | 171.54 | 171.89 | 171.49 | 171.57 | 10,292 | +0.16(+0.09%) |
Jun 30, 2021 | 170.84 | 171.41 | 170.84 | 171.41 | 27,775 | +0.58(+0.34%) |
Jun 29, 2021 | 171.12 | 171.41 | 170.69 | 170.83 | 11,387 | -0.38(-0.22%) |
Jun 28, 2021 | 170.74 | 171.44 | 170.74 | 171.21 | 21,434 | +0.51(+0.30%) |
Jun 25, 2021 | 170.50 | 170.70 | 170.16 | 170.70 | 18,937 | +2.24(+1.33%) |
Jun 24, 2021 | 168.14 | 169.00 | 168.02 | 168.46 | 25,376 | +1.67(+1.00%) |
Jun 23, 2021 | 166.22 | 167.28 | 166.22 | 166.79 | 16,383 | +0.89(+0.53%) |
Jun 22, 2021 | 165.33 | 166.35 | 165.10 | 165.91 | 11,111 | +0.58(+0.35%) |
Jun 21, 2021 | 164.32 | 165.64 | 164.32 | 165.33 | 27,551 | +1.66(+1.01%) |
Jun 18, 2021 | 164.85 | 164.85 | 163.67 | 163.67 | 51,753 | -1.85(-1.12%) |
Jun 17, 2021 | 164.89 | 166.00 | 164.64 | 165.52 | 22,336 | +0.20(+0.12%) |
Jun 16, 2021 | 166.77 | 166.77 | 164.94 | 165.31 | 11,002 | -1.29(-0.78%) |
Jun 15, 2021 | 167.84 | 167.86 | 166.52 | 166.61 | 20,237 | -1.30(-0.78%) |
Jun 14, 2021 | 168.10 | 168.10 | 167.27 | 167.91 | 6,774 | -0.17(-0.10%) |
Jun 11, 2021 | 167.73 | 168.08 | 167.30 | 168.08 | 5,961 | +0.56(+0.33%) |
Jun 10, 2021 | 167.65 | 167.91 | 167.40 | 167.52 | 8,311 | +0.42(+0.25%) |
Jun 09, 2021 | 168.18 | 168.63 | 167.10 | 167.10 | 14,594 | -1.22(-0.72%) |
Jun 08, 2021 | 170.01 | 170.01 | 167.75 | 168.31 | 16,893 | -0.81(-0.48%) |
Jun 07, 2021 | 168.72 | 169.13 | 167.90 | 169.13 | 5,290 | +0.31(+0.18%) |
Jun 04, 2021 | 168.24 | 168.82 | 168.18 | 168.82 | 9,644 | +1.61(+0.96%) |
Jun 03, 2021 | 166.93 | 168.05 | 166.80 | 167.21 | 12,525 | -0.43(-0.26%) |
Jun 02, 2021 | 168.32 | 168.33 | 167.40 | 167.64 | 12,197 | -0.76(-0.45%) |