Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 171.73 | 171.86 | 170.24 | 170.76 | 3,208,998 | -1.25(-0.73%) |
Aug 30, 2021 | 171.15 | 173.00 | 170.79 | 172.01 | 1,441,438 | +0.98(+0.57%) |
Aug 27, 2021 | 171.87 | 172.44 | 170.22 | 171.03 | 2,447,902 | -0.24(-0.14%) |
Aug 26, 2021 | 170.28 | 171.33 | 169.81 | 171.27 | 1,661,880 | +0.86(+0.50%) |
Aug 25, 2021 | 170.57 | 171.03 | 168.99 | 170.41 | 1,839,035 | -0.36(-0.21%) |
Aug 24, 2021 | 170.83 | 171.95 | 170.41 | 170.77 | 1,587,992 | +0.06(+0.04%) |
Aug 23, 2021 | 170.99 | 172.08 | 169.83 | 170.71 | 2,251,534 | +0.46(+0.27%) |
Aug 20, 2021 | 170.41 | 171.10 | 169.56 | 170.25 | 2,734,090 | +0.25(+0.14%) |
Aug 19, 2021 | 169.69 | 170.76 | 169.09 | 170.01 | 2,657,464 | -1.00(-0.59%) |
Aug 18, 2021 | 172.80 | 173.01 | 170.83 | 171.01 | 2,431,713 | -2.65(-1.52%) |
Aug 17, 2021 | 175.78 | 175.78 | 171.96 | 173.65 | 2,629,163 | -2.41(-1.37%) |
Aug 16, 2021 | 174.99 | 176.46 | 174.38 | 176.06 | 1,846,695 | +1.51(+0.87%) |
Aug 13, 2021 | 175.12 | 175.53 | 174.30 | 174.55 | 2,195,713 | -0.74(-0.42%) |
Aug 12, 2021 | 175.33 | 176.11 | 174.36 | 175.29 | 1,415,837 | -0.12(-0.07%) |
Aug 11, 2021 | 174.04 | 175.58 | 173.44 | 175.41 | 2,548,069 | +2.02(+1.16%) |
Aug 10, 2021 | 172.51 | 173.60 | 172.04 | 173.39 | 1,836,838 | +1.58(+0.92%) |
Aug 09, 2021 | 172.00 | 172.43 | 171.24 | 171.81 | 1,371,316 | -0.61(-0.35%) |
Aug 06, 2021 | 172.46 | 173.39 | 171.91 | 172.42 | 1,282,769 | +0.29(+0.17%) |
Aug 05, 2021 | 172.78 | 173.28 | 171.68 | 172.13 | 1,810,202 | +0.23(+0.14%) |
Aug 04, 2021 | 174.39 | 174.75 | 171.61 | 171.90 | 2,363,807 | -3.05(-1.74%) |
Aug 03, 2021 | 172.77 | 175.97 | 171.78 | 174.94 | 2,537,768 | +3.06(+1.78%) |
Aug 02, 2021 | 173.24 | 174.65 | 171.81 | 171.89 | 1,531,220 | -0.37(-0.21%) |
Jul 30, 2021 | 172.30 | 173.38 | 171.62 | 172.25 | 2,195,227 | -0.20(-0.12%) |
Jul 29, 2021 | 174.04 | 174.04 | 172.25 | 172.45 | 2,436,466 | -0.09(-0.06%) |
Jul 28, 2021 | 173.45 | 174.37 | 172.39 | 172.55 | 2,458,474 | -1.91(-1.09%) |
Jul 27, 2021 | 171.62 | 174.97 | 169.62 | 174.45 | 3,447,353 | -1.04(-0.59%) |
Jul 26, 2021 | 174.44 | 176.43 | 173.98 | 175.50 | 2,768,245 | +1.03(+0.59%) |
Jul 23, 2021 | 174.49 | 174.95 | 173.12 | 174.47 | 1,805,016 | +1.24(+0.71%) |
Jul 22, 2021 | 175.36 | 175.48 | 172.89 | 173.24 | 1,954,179 | -1.48(-0.85%) |
Jul 21, 2021 | 175.03 | 176.55 | 174.01 | 174.71 | 2,297,204 | -0.04(-0.03%) |
Jul 20, 2021 | 172.60 | 175.98 | 172.37 | 174.76 | 3,198,413 | +2.84(+1.65%) |
Jul 19, 2021 | 171.49 | 172.77 | 169.79 | 171.92 | 3,615,526 | -1.58(-0.91%) |
Jul 16, 2021 | 176.76 | 176.84 | 173.10 | 173.50 | 2,843,163 | -2.80(-1.59%) |
Jul 15, 2021 | 175.29 | 176.46 | 174.50 | 176.30 | 2,457,647 | -0.21(-0.12%) |
Jul 14, 2021 | 174.55 | 176.81 | 174.05 | 176.51 | 2,824,269 | +2.81(+1.62%) |
Jul 13, 2021 | 174.12 | 175.03 | 173.30 | 173.70 | 1,940,069 | -0.33(-0.19%) |
Jul 12, 2021 | 172.39 | 175.31 | 172.22 | 174.03 | 2,483,315 | -0.89(-0.51%) |
Jul 09, 2021 | 173.78 | 175.70 | 173.39 | 174.91 | 2,810,942 | +2.38(+1.38%) |
Jul 08, 2021 | 172.74 | 173.23 | 171.71 | 172.54 | 2,490,424 | -1.38(-0.80%) |
Jul 07, 2021 | 170.68 | 174.10 | 170.68 | 173.92 | 1,947,856 | +2.58(+1.51%) |
Jul 06, 2021 | 171.62 | 172.11 | 169.48 | 171.34 | 2,926,252 | -2.61(-1.50%) |
Jul 02, 2021 | 172.94 | 174.30 | 172.25 | 173.95 | 1,853,506 | +0.70(+0.40%) |
Jul 01, 2021 | 173.57 | 173.76 | 172.09 | 173.25 | 2,134,997 | +0.40(+0.23%) |
Jun 30, 2021 | 170.48 | 173.16 | 170.16 | 172.85 | 2,978,646 | +2.26(+1.33%) |
Jun 29, 2021 | 170.74 | 172.16 | 170.31 | 170.59 | 2,135,149 | -0.41(-0.24%) |
Jun 28, 2021 | 170.35 | 171.36 | 169.16 | 171.00 | 2,413,781 | +1.52(+0.90%) |
Jun 25, 2021 | 168.32 | 169.98 | 168.21 | 169.48 | 7,096,558 | +1.30(+0.77%) |
Jun 24, 2021 | 168.21 | 168.60 | 166.76 | 168.18 | 2,518,770 | +0.78(+0.47%) |
Jun 23, 2021 | 169.52 | 170.06 | 167.33 | 167.40 | 3,420,351 | -2.42(-1.42%) |
Jun 22, 2021 | 169.48 | 170.61 | 168.91 | 169.81 | 2,036,939 | -0.06(-0.04%) |
Jun 21, 2021 | 168.47 | 171.11 | 168.47 | 169.88 | 2,905,502 | +3.14(+1.88%) |
Jun 18, 2021 | 167.58 | 168.45 | 166.67 | 166.73 | 5,808,430 | -3.08(-1.81%) |
Jun 17, 2021 | 171.26 | 171.87 | 167.95 | 169.81 | 2,970,203 | -1.54(-0.90%) |
Jun 16, 2021 | 174.54 | 174.91 | 171.27 | 171.35 | 2,549,555 | -3.22(-1.84%) |
Jun 15, 2021 | 175.61 | 175.66 | 173.63 | 174.57 | 1,964,909 | -0.65(-0.37%) |
Jun 14, 2021 | 176.04 | 177.17 | 174.41 | 175.23 | 2,006,267 | -1.26(-0.72%) |
Jun 11, 2021 | 177.32 | 178.31 | 175.37 | 176.49 | 1,949,268 | -0.28(-0.16%) |
Jun 10, 2021 | 177.66 | 178.37 | 176.46 | 176.77 | 2,244,354 | +0.34(+0.19%) |
Jun 09, 2021 | 177.14 | 177.15 | 175.73 | 176.43 | 1,964,397 | -0.74(-0.42%) |
Jun 08, 2021 | 175.78 | 177.56 | 175.04 | 177.17 | 1,955,038 | -0.12(-0.07%) |
Jun 07, 2021 | 179.57 | 179.97 | 176.93 | 177.29 | 1,759,488 | -2.02(-1.13%) |
Jun 04, 2021 | 177.62 | 179.37 | 177.32 | 179.31 | 2,377,055 | +2.07(+1.17%) |
Jun 03, 2021 | 176.22 | 178.11 | 175.62 | 177.24 | 2,185,732 | +0.33(+0.19%) |
Jun 02, 2021 | 177.29 | 177.50 | 176.10 | 176.91 | 2,157,417 | +0.08(+0.04%) |