Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 176.69 | 177.86 | 176.30 | 177.50 | 37,414 | -0.82(-0.46%) |
Aug 30, 2021 | 178.32 | 178.50 | 177.94 | 178.32 | 32,260 | -1.35(-0.75%) |
Aug 27, 2021 | 177.98 | 179.81 | 177.61 | 179.67 | 38,002 | +0.85(+0.48%) |
Aug 26, 2021 | 179.40 | 179.85 | 178.56 | 178.82 | 21,661 | -1.82(-1.01%) |
Aug 25, 2021 | 180.19 | 180.79 | 179.79 | 180.64 | 24,739 | +1.33(+0.74%) |
Aug 24, 2021 | 178.19 | 179.76 | 177.81 | 179.31 | 31,171 | -1.46(-0.81%) |
Aug 23, 2021 | 180.00 | 180.87 | 179.69 | 180.77 | 49,853 | +3.61(+2.04%) |
Aug 20, 2021 | 176.71 | 177.34 | 175.91 | 177.16 | 31,482 | -0.16(-0.09%) |
Aug 19, 2021 | 177.04 | 178.46 | 176.00 | 177.32 | 123,204 | -1.63(-0.91%) |
Aug 18, 2021 | 178.72 | 180.59 | 178.42 | 178.95 | 41,904 | -2.68(-1.48%) |
Aug 17, 2021 | 183.88 | 184.76 | 181.11 | 181.63 | 131,359 | -3.70(-2.00%) |
Aug 16, 2021 | 185.22 | 187.01 | 184.03 | 185.33 | 25,149 | -3.06(-1.62%) |
Aug 13, 2021 | 188.70 | 189.03 | 187.47 | 188.39 | 41,566 | +3.86(+2.09%) |
Aug 12, 2021 | 181.59 | 184.98 | 180.98 | 184.53 | 41,576 | +3.78(+2.09%) |
Aug 11, 2021 | 180.93 | 181.44 | 180.28 | 180.75 | 31,800 | -0.75(-0.41%) |
Aug 10, 2021 | 181.55 | 182.06 | 180.60 | 181.50 | 36,182 | -2.52(-1.37%) |
Aug 09, 2021 | 185.56 | 186.41 | 184.00 | 184.02 | 29,986 | +0.02(+0.01%) |
Aug 06, 2021 | 185.47 | 186.37 | 182.80 | 184.00 | 67,996 | -4.50(-2.39%) |
Aug 05, 2021 | 188.81 | 190.55 | 187.60 | 188.50 | 74,961 | -10.18(-5.12%) |
Aug 04, 2021 | 196.68 | 199.44 | 196.28 | 198.68 | 155,684 | +5.67(+2.94%) |
Aug 03, 2021 | 191.74 | 193.02 | 190.24 | 193.01 | 55,365 | +4.85(+2.58%) |
Aug 02, 2021 | 187.11 | 189.33 | 186.94 | 188.16 | 214,958 | +6.11(+3.36%) |
Jul 30, 2021 | 182.67 | 182.67 | 181.57 | 182.05 | 127,104 | -1.31(-0.71%) |
Jul 29, 2021 | 183.37 | 183.81 | 182.94 | 183.36 | 20,395 | +0.24(+0.13%) |
Jul 28, 2021 | 182.47 | 183.46 | 182.03 | 183.12 | 24,420 | -0.40(-0.22%) |
Jul 27, 2021 | 184.93 | 184.93 | 182.14 | 183.52 | 24,056 | -0.98(-0.53%) |
Jul 26, 2021 | 185.35 | 185.73 | 184.00 | 184.50 | 27,004 | -2.51(-1.34%) |
Jul 23, 2021 | 185.49 | 187.32 | 184.75 | 187.01 | 36,572 | +4.00(+2.19%) |
Jul 22, 2021 | 183.05 | 184.05 | 182.69 | 183.01 | 62,867 | -0.01(-0.01%) |
Jul 21, 2021 | 181.84 | 183.08 | 181.74 | 183.02 | 43,665 | +1.73(+0.95%) |
Jul 20, 2021 | 179.31 | 181.58 | 178.67 | 181.29 | 75,339 | +0.66(+0.37%) |
Jul 19, 2021 | 180.15 | 180.75 | 178.84 | 180.63 | 27,770 | -2.77(-1.51%) |
Jul 16, 2021 | 184.25 | 185.72 | 182.50 | 183.40 | 32,498 | -3.17(-1.70%) |
Jul 15, 2021 | 187.64 | 188.33 | 185.80 | 186.57 | 47,826 | -4.37(-2.29%) |
Jul 14, 2021 | 189.57 | 191.07 | 189.47 | 190.94 | 25,525 | +1.45(+0.77%) |
Jul 13, 2021 | 189.44 | 190.17 | 189.00 | 189.49 | 22,953 | -1.27(-0.67%) |
Jul 12, 2021 | 190.47 | 191.43 | 190.22 | 190.76 | 16,126 | +1.47(+0.78%) |
Jul 09, 2021 | 187.43 | 189.38 | 187.43 | 189.29 | 18,396 | +1.77(+0.94%) |
Jul 08, 2021 | 185.68 | 187.84 | 183.75 | 187.52 | 31,471 | -0.79(-0.42%) |
Jul 07, 2021 | 188.75 | 189.29 | 187.60 | 188.31 | 20,446 | +3.14(+1.70%) |
Jul 06, 2021 | 185.47 | 185.79 | 184.01 | 185.17 | 26,808 | -2.52(-1.34%) |
Jul 02, 2021 | 187.55 | 188.65 | 186.45 | 187.69 | 31,509 | +0.94(+0.50%) |
Jul 01, 2021 | 187.74 | 188.19 | 186.00 | 186.75 | 19,973 | -0.03(-0.02%) |
Jun 30, 2021 | 185.97 | 187.29 | 185.46 | 186.78 | 39,866 | -2.67(-1.41%) |
Jun 29, 2021 | 188.39 | 189.94 | 188.00 | 189.45 | 50,317 | +4.48(+2.42%) |
Jun 28, 2021 | 186.10 | 186.30 | 184.37 | 184.97 | 52,115 | -0.05(-0.03%) |
Jun 25, 2021 | 184.37 | 185.93 | 184.11 | 185.02 | 98,379 | +9.73(+5.55%) |
Jun 24, 2021 | 174.90 | 175.29 | 174.37 | 175.29 | 35,898 | +1.18(+0.68%) |
Jun 23, 2021 | 174.59 | 175.30 | 173.49 | 174.11 | 33,198 | -0.12(-0.07%) |
Jun 22, 2021 | 172.31 | 174.60 | 171.90 | 174.23 | 57,464 | +0.38(+0.22%) |
Jun 21, 2021 | 172.50 | 173.88 | 171.86 | 173.85 | 183,303 | +2.62(+1.53%) |
Jun 18, 2021 | 171.96 | 172.95 | 169.64 | 171.23 | 141,077 | -2.93(-1.68%) |
Jun 17, 2021 | 174.56 | 175.15 | 173.25 | 174.16 | 34,115 | -2.22(-1.26%) |
Jun 16, 2021 | 176.30 | 178.25 | 175.92 | 176.38 | 30,826 | -1.59(-0.89%) |
Jun 15, 2021 | 177.57 | 178.37 | 176.95 | 177.97 | 47,589 | -0.70(-0.39%) |
Jun 14, 2021 | 177.73 | 178.89 | 177.73 | 178.67 | 40,920 | -0.58(-0.32%) |
Jun 11, 2021 | 179.56 | 180.08 | 178.31 | 179.25 | 255,617 | +0.25(+0.14%) |
Jun 10, 2021 | 176.95 | 179.21 | 176.95 | 179.00 | 217,165 | +0.07(+0.04%) |
Jun 09, 2021 | 179.58 | 179.99 | 178.33 | 178.93 | 24,022 | -1.49(-0.83%) |
Jun 08, 2021 | 180.96 | 181.45 | 179.49 | 180.42 | 29,231 | -1.02(-0.56%) |
Jun 07, 2021 | 181.33 | 181.89 | 180.90 | 181.44 | 20,319 | +0.29(+0.16%) |
Jun 04, 2021 | 181.16 | 181.40 | 180.55 | 181.15 | 39,998 | -0.84(-0.46%) |
Jun 03, 2021 | 180.91 | 182.00 | 180.24 | 181.99 | 47,280 | -0.19(-0.10%) |
Jun 02, 2021 | 181.66 | 182.68 | 181.08 | 182.18 | 29,281 | -0.50(-0.27%) |