Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 158.30 | 160.03 | 157.45 | 159.01 | 2,111,578 | +1.31(+0.83%) |
Aug 30, 2021 | 161.10 | 162.38 | 157.44 | 157.70 | 2,360,781 | -2.78(-1.73%) |
Aug 27, 2021 | 157.75 | 160.76 | 157.03 | 160.47 | 2,394,056 | +2.38(+1.50%) |
Aug 26, 2021 | 160.32 | 160.65 | 158.00 | 158.10 | 1,859,013 | -3.46(-2.14%) |
Aug 25, 2021 | 164.25 | 164.25 | 161.49 | 161.56 | 1,632,099 | -2.00(-1.23%) |
Aug 24, 2021 | 162.49 | 164.38 | 162.49 | 163.56 | 2,235,305 | +1.42(+0.87%) |
Aug 23, 2021 | 160.99 | 162.90 | 160.88 | 162.15 | 2,219,991 | +2.73(+1.71%) |
Aug 20, 2021 | 159.12 | 160.44 | 158.59 | 159.42 | 3,894,696 | +0.06(+0.04%) |
Aug 19, 2021 | 161.32 | 162.48 | 158.87 | 159.36 | 3,832,216 | -3.27(-2.01%) |
Aug 18, 2021 | 163.09 | 165.09 | 162.12 | 162.63 | 2,504,494 | -0.84(-0.51%) |
Aug 17, 2021 | 163.12 | 164.90 | 162.95 | 163.47 | 3,739,284 | -0.90(-0.55%) |
Aug 16, 2021 | 166.62 | 166.96 | 163.67 | 164.37 | 2,236,149 | -3.22(-1.92%) |
Aug 13, 2021 | 164.21 | 168.16 | 162.45 | 167.58 | 3,181,481 | +3.49(+2.13%) |
Aug 12, 2021 | 166.20 | 166.37 | 162.72 | 164.09 | 3,397,786 | -1.68(-1.01%) |
Aug 11, 2021 | 167.06 | 167.06 | 164.57 | 165.77 | 4,378,120 | -0.19(-0.11%) |
Aug 10, 2021 | 169.79 | 170.77 | 165.48 | 165.96 | 4,428,154 | -4.00(-2.35%) |
Aug 09, 2021 | 172.34 | 173.39 | 168.89 | 169.96 | 3,286,366 | -2.35(-1.36%) |
Aug 06, 2021 | 168.16 | 175.27 | 167.06 | 172.31 | 3,500,314 | +5.81(+3.49%) |
Aug 05, 2021 | 162.33 | 166.75 | 162.24 | 166.50 | 2,655,686 | +4.75(+2.94%) |
Aug 04, 2021 | 164.37 | 166.08 | 160.38 | 161.75 | 4,116,057 | -4.04(-2.44%) |
Aug 03, 2021 | 170.58 | 172.54 | 161.11 | 165.78 | 7,273,532 | -2.17(-1.29%) |
Aug 02, 2021 | 189.73 | 191.01 | 166.81 | 167.95 | 8,740,495 | -21.14(-11.18%) |
Jul 30, 2021 | 187.99 | 190.54 | 187.38 | 189.09 | 2,184,329 | +0.14(+0.07%) |
Jul 29, 2021 | 188.75 | 190.85 | 188.60 | 188.95 | 1,524,748 | +1.61(+0.86%) |
Jul 28, 2021 | 188.69 | 189.83 | 186.64 | 187.34 | 1,717,418 | -1.06(-0.56%) |
Jul 27, 2021 | 185.93 | 190.99 | 185.93 | 188.40 | 1,801,409 | +1.54(+0.83%) |
Jul 26, 2021 | 188.03 | 188.65 | 186.14 | 186.85 | 1,301,684 | -1.87(-0.99%) |
Jul 23, 2021 | 188.36 | 189.96 | 187.84 | 188.72 | 985,188 | +1.92(+1.03%) |
Jul 22, 2021 | 187.84 | 188.62 | 185.61 | 186.80 | 1,115,044 | -0.72(-0.39%) |
Jul 21, 2021 | 185.44 | 187.70 | 184.39 | 187.53 | 1,198,911 | +2.99(+1.62%) |
Jul 20, 2021 | 182.45 | 186.17 | 182.17 | 184.53 | 1,485,573 | +2.64(+1.45%) |
Jul 19, 2021 | 187.77 | 187.95 | 180.26 | 181.90 | 2,468,133 | -8.49(-4.46%) |
Jul 16, 2021 | 191.56 | 192.48 | 190.32 | 190.38 | 1,500,289 | -0.42(-0.22%) |
Jul 15, 2021 | 188.01 | 192.24 | 187.95 | 190.80 | 2,610,184 | +2.09(+1.11%) |
Jul 14, 2021 | 188.16 | 189.44 | 187.44 | 188.71 | 3,005,570 | +1.88(+1.00%) |
Jul 13, 2021 | 184.87 | 188.29 | 184.68 | 186.83 | 2,019,194 | +1.47(+0.79%) |
Jul 12, 2021 | 185.07 | 185.69 | 184.12 | 185.37 | 1,771,840 | -0.75(-0.40%) |
Jul 09, 2021 | 185.84 | 189.49 | 185.49 | 186.12 | 1,880,378 | +2.20(+1.20%) |
Jul 08, 2021 | 185.09 | 185.62 | 183.41 | 183.92 | 1,469,918 | -3.79(-2.02%) |
Jul 07, 2021 | 188.97 | 189.46 | 187.54 | 187.71 | 1,269,519 | -0.83(-0.44%) |
Jul 06, 2021 | 188.65 | 189.66 | 187.27 | 188.54 | 1,850,731 | -0.50(-0.26%) |
Jul 02, 2021 | 188.71 | 189.46 | 188.22 | 189.04 | 1,091,438 | +1.12(+0.60%) |
Jul 01, 2021 | 183.69 | 188.26 | 183.48 | 187.92 | 1,561,310 | +4.57(+2.49%) |
Jun 30, 2021 | 183.96 | 184.50 | 182.63 | 183.35 | 1,387,899 | +0.02(+0.01%) |
Jun 29, 2021 | 185.73 | 186.52 | 183.22 | 183.33 | 1,345,591 | -2.06(-1.11%) |
Jun 28, 2021 | 188.64 | 189.32 | 183.92 | 185.40 | 1,331,030 | -2.54(-1.35%) |
Jun 25, 2021 | 187.62 | 188.45 | 186.78 | 187.94 | 2,230,530 | +0.70(+0.38%) |
Jun 24, 2021 | 188.42 | 188.82 | 186.27 | 187.23 | 1,817,316 | +0.70(+0.38%) |
Jun 23, 2021 | 189.43 | 189.43 | 186.16 | 186.53 | 1,374,678 | -2.71(-1.43%) |
Jun 22, 2021 | 189.55 | 190.07 | 187.59 | 189.24 | 1,135,693 | -0.12(-0.06%) |
Jun 21, 2021 | 187.48 | 190.47 | 186.01 | 189.35 | 1,326,310 | +2.79(+1.49%) |
Jun 18, 2021 | 187.31 | 189.72 | 186.39 | 186.57 | 2,150,582 | -2.39(-1.26%) |
Jun 17, 2021 | 187.57 | 192.01 | 187.42 | 188.95 | 1,781,154 | +1.29(+0.69%) |
Jun 16, 2021 | 190.37 | 191.13 | 186.84 | 187.66 | 1,439,528 | -2.35(-1.23%) |
Jun 15, 2021 | 188.55 | 190.78 | 186.84 | 190.01 | 1,477,632 | +2.09(+1.11%) |
Jun 14, 2021 | 189.18 | 189.31 | 186.36 | 187.92 | 2,858,913 | -1.26(-0.67%) |
Jun 11, 2021 | 187.75 | 189.95 | 187.62 | 189.18 | 1,181,606 | +1.79(+0.95%) |
Jun 10, 2021 | 187.71 | 188.58 | 186.80 | 187.39 | 1,329,970 | -0.08(-0.04%) |
Jun 09, 2021 | 187.92 | 189.43 | 187.35 | 187.47 | 1,312,534 | +0.44(+0.23%) |
Jun 08, 2021 | 187.31 | 188.69 | 186.86 | 187.03 | 1,710,755 | +0.29(+0.16%) |
Jun 07, 2021 | 189.98 | 190.57 | 186.26 | 186.74 | 1,300,847 | -2.93(-1.54%) |
Jun 04, 2021 | 190.19 | 191.25 | 189.11 | 189.67 | 896,754 | +0.75(+0.40%) |
Jun 03, 2021 | 189.40 | 190.36 | 187.76 | 188.92 | 1,482,393 | -2.51(-1.31%) |
Jun 02, 2021 | 190.13 | 193.14 | 189.55 | 191.43 | 2,169,707 | +2.28(+1.20%) |