Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 179.31 | 179.66 | 178.56 | 179.57 | 4,886,457 | +0.43(+0.24%) |
Aug 30, 2021 | 178.31 | 179.75 | 178.20 | 179.14 | 3,767,055 | +1.34(+0.75%) |
Aug 27, 2021 | 176.59 | 178.11 | 176.31 | 177.80 | 4,073,080 | +1.60(+0.91%) |
Aug 26, 2021 | 177.23 | 177.28 | 175.83 | 176.20 | 3,781,158 | -1.64(-0.92%) |
Aug 25, 2021 | 177.15 | 178.06 | 176.82 | 177.84 | 3,715,948 | +0.69(+0.39%) |
Aug 24, 2021 | 176.66 | 177.66 | 176.34 | 177.15 | 2,961,631 | +1.24(+0.71%) |
Aug 23, 2021 | 174.60 | 176.31 | 174.43 | 175.91 | 3,523,472 | +2.24(+1.29%) |
Aug 20, 2021 | 172.29 | 173.87 | 172.14 | 173.67 | 3,384,424 | +1.65(+0.96%) |
Aug 19, 2021 | 171.64 | 173.26 | 170.98 | 172.02 | 5,796,165 | -1.11(-0.64%) |
Aug 18, 2021 | 172.46 | 174.91 | 172.26 | 173.13 | 5,112,613 | +0.62(+0.36%) |
Aug 17, 2021 | 174.47 | 174.47 | 171.06 | 172.51 | 5,658,345 | -4.20(-2.37%) |
Aug 16, 2021 | 176.49 | 176.84 | 174.84 | 176.71 | 3,404,438 | -0.82(-0.46%) |
Aug 13, 2021 | 178.15 | 178.25 | 177.16 | 177.53 | 2,524,307 | -0.51(-0.29%) |
Aug 12, 2021 | 177.84 | 178.12 | 176.61 | 178.03 | 2,674,821 | +0.08(+0.04%) |
Aug 11, 2021 | 177.83 | 178.22 | 177.17 | 177.96 | 2,812,853 | +0.52(+0.29%) |
Aug 10, 2021 | 176.94 | 178.10 | 176.55 | 177.44 | 2,659,581 | +0.69(+0.39%) |
Aug 09, 2021 | 177.03 | 177.17 | 176.31 | 176.74 | 2,843,507 | -0.24(-0.14%) |
Aug 06, 2021 | 178.44 | 178.55 | 176.79 | 176.99 | 2,977,290 | -1.21(-0.68%) |
Aug 05, 2021 | 177.05 | 178.33 | 176.91 | 178.20 | 2,761,974 | +1.69(+0.96%) |
Aug 04, 2021 | 177.86 | 178.13 | 176.51 | 176.51 | 4,046,388 | -1.73(-0.97%) |
Aug 03, 2021 | 177.65 | 178.29 | 176.09 | 178.24 | 4,319,076 | +1.31(+0.74%) |
Aug 02, 2021 | 177.86 | 178.33 | 176.74 | 176.93 | 3,734,428 | +0.51(+0.29%) |
Jul 30, 2021 | 176.42 | 178.05 | 176.09 | 176.42 | 4,769,580 | -3.71(-2.06%) |
Jul 29, 2021 | 178.92 | 180.59 | 178.81 | 180.13 | 3,736,657 | +2.00(+1.13%) |
Jul 28, 2021 | 178.49 | 179.13 | 177.32 | 178.12 | 3,054,757 | -0.58(-0.32%) |
Jul 27, 2021 | 180.41 | 180.41 | 176.78 | 178.70 | 3,763,520 | -1.83(-1.01%) |
Jul 26, 2021 | 179.30 | 180.55 | 178.84 | 180.53 | 3,524,729 | +1.33(+0.74%) |
Jul 23, 2021 | 178.22 | 179.49 | 177.80 | 179.20 | 3,584,100 | +1.58(+0.89%) |
Jul 22, 2021 | 176.71 | 177.82 | 175.81 | 177.61 | 4,122,434 | +0.76(+0.43%) |
Jul 21, 2021 | 175.88 | 176.95 | 175.83 | 176.85 | 4,185,746 | +1.61(+0.92%) |
Jul 20, 2021 | 172.57 | 175.70 | 171.72 | 175.24 | 5,030,786 | +3.18(+1.85%) |
Jul 19, 2021 | 171.25 | 172.10 | 169.91 | 172.06 | 8,227,223 | -2.00(-1.15%) |
Jul 16, 2021 | 176.75 | 176.96 | 173.92 | 174.06 | 4,308,123 | -2.17(-1.23%) |
Jul 15, 2021 | 176.87 | 177.67 | 174.99 | 176.22 | 3,409,470 | -0.96(-0.54%) |
Jul 14, 2021 | 178.48 | 178.69 | 177.09 | 177.18 | 3,827,026 | -0.32(-0.18%) |
Jul 13, 2021 | 179.31 | 179.60 | 177.35 | 177.51 | 6,337,303 | -2.15(-1.20%) |
Jul 12, 2021 | 178.64 | 179.71 | 178.50 | 179.66 | 5,530,156 | +1.22(+0.68%) |
Jul 09, 2021 | 177.54 | 178.55 | 177.34 | 178.44 | 2,880,442 | +1.65(+0.93%) |
Jul 08, 2021 | 174.47 | 177.37 | 173.69 | 176.78 | 5,769,957 | -0.44(-0.25%) |
Jul 07, 2021 | 177.80 | 178.24 | 175.97 | 177.22 | 3,423,149 | -0.10(-0.06%) |
Jul 06, 2021 | 177.38 | 177.84 | 175.71 | 177.32 | 3,984,574 | +0.21(+0.12%) |
Jul 02, 2021 | 176.00 | 177.15 | 175.83 | 177.12 | 2,967,657 | +1.55(+0.88%) |
Jul 01, 2021 | 175.01 | 175.61 | 174.87 | 175.57 | 3,176,006 | +0.99(+0.57%) |
Jun 30, 2021 | 174.25 | 175.38 | 174.25 | 174.58 | 2,965,185 | +0.14(+0.08%) |
Jun 29, 2021 | 174.12 | 174.81 | 173.94 | 174.45 | 2,367,242 | +0.43(+0.25%) |
Jun 28, 2021 | 174.00 | 174.17 | 173.10 | 174.02 | 2,855,509 | +0.04(+0.02%) |
Jun 25, 2021 | 174.68 | 174.78 | 173.60 | 173.98 | 5,087,637 | +1.09(+0.63%) |
Jun 24, 2021 | 173.60 | 173.99 | 172.54 | 172.88 | 4,069,704 | +0.59(+0.34%) |
Jun 23, 2021 | 171.31 | 172.64 | 171.22 | 172.29 | 2,717,923 | +1.32(+0.77%) |
Jun 22, 2021 | 169.51 | 171.65 | 169.39 | 170.97 | 3,446,851 | +1.59(+0.94%) |
Jun 21, 2021 | 168.63 | 169.81 | 168.17 | 169.38 | 4,912,847 | +1.30(+0.77%) |
Jun 18, 2021 | 167.73 | 168.74 | 167.32 | 168.09 | 7,165,262 | -0.89(-0.53%) |
Jun 17, 2021 | 167.93 | 169.58 | 167.54 | 168.97 | 4,745,853 | +0.63(+0.38%) |
Jun 16, 2021 | 168.41 | 168.74 | 166.88 | 168.34 | 4,820,500 | +0.08(+0.05%) |
Jun 15, 2021 | 169.18 | 169.18 | 167.68 | 168.26 | 2,898,434 | -0.90(-0.53%) |
Jun 14, 2021 | 169.12 | 169.48 | 168.17 | 169.16 | 2,954,994 | +0.05(+0.03%) |
Jun 11, 2021 | 168.48 | 169.13 | 168.20 | 169.11 | 2,800,464 | +0.92(+0.55%) |
Jun 10, 2021 | 167.70 | 168.50 | 167.20 | 168.19 | 2,675,828 | +0.79(+0.47%) |
Jun 09, 2021 | 168.80 | 168.90 | 167.33 | 167.40 | 3,652,234 | -0.93(-0.55%) |
Jun 08, 2021 | 168.09 | 168.87 | 167.19 | 168.33 | 3,136,652 | +1.35(+0.81%) |
Jun 07, 2021 | 166.85 | 167.08 | 165.71 | 166.98 | 3,272,378 | +0.00(+0.00%) |
Jun 04, 2021 | 166.57 | 167.13 | 166.10 | 166.98 | 3,294,711 | +1.33(+0.80%) |
Jun 03, 2021 | 166.57 | 167.02 | 165.37 | 165.65 | 4,457,069 | -1.99(-1.19%) |
Jun 02, 2021 | 168.58 | 168.60 | 167.02 | 167.65 | 3,617,247 | -0.78(-0.46%) |