Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 161.80 | 162.73 | 160.86 | 161.46 | 7,619,299 | -0.49(-0.31%) |
Aug 30, 2021 | 161.15 | 162.54 | 161.14 | 161.96 | 3,487,922 | +0.68(+0.42%) |
Aug 27, 2021 | 162.54 | 162.54 | 161.11 | 161.28 | 7,555,216 | -0.35(-0.21%) |
Aug 26, 2021 | 162.23 | 162.95 | 161.43 | 161.62 | 5,393,375 | -0.87(-0.53%) |
Aug 25, 2021 | 163.85 | 164.05 | 162.17 | 162.49 | 6,111,464 | -1.08(-0.66%) |
Aug 24, 2021 | 165.06 | 165.27 | 163.47 | 163.57 | 6,148,955 | -2.07(-1.25%) |
Aug 23, 2021 | 166.37 | 166.87 | 165.58 | 165.64 | 6,928,284 | -0.72(-0.43%) |
Aug 20, 2021 | 165.85 | 166.81 | 165.09 | 166.36 | 5,855,592 | +0.81(+0.49%) |
Aug 19, 2021 | 163.75 | 166.25 | 163.24 | 165.55 | 6,056,442 | +1.28(+0.78%) |
Aug 18, 2021 | 166.41 | 166.41 | 164.22 | 164.27 | 7,692,998 | -2.11(-1.27%) |
Aug 17, 2021 | 164.38 | 166.43 | 164.38 | 166.39 | 6,516,303 | +1.51(+0.92%) |
Aug 16, 2021 | 163.68 | 164.92 | 163.12 | 164.88 | 5,159,202 | +1.47(+0.90%) |
Aug 13, 2021 | 162.51 | 163.44 | 162.35 | 163.40 | 6,344,614 | +0.97(+0.60%) |
Aug 12, 2021 | 161.15 | 162.51 | 160.94 | 162.43 | 4,736,652 | +1.30(+0.81%) |
Aug 11, 2021 | 161.55 | 161.75 | 160.91 | 161.13 | 4,552,610 | +0.03(+0.02%) |
Aug 10, 2021 | 160.63 | 161.42 | 160.19 | 161.10 | 3,968,079 | +0.06(+0.03%) |
Aug 09, 2021 | 161.06 | 161.55 | 160.32 | 161.05 | 4,260,981 | +0.56(+0.35%) |
Aug 06, 2021 | 161.26 | 161.26 | 159.88 | 160.49 | 4,941,269 | -0.54(-0.33%) |
Aug 05, 2021 | 161.18 | 161.18 | 159.85 | 161.03 | 4,628,707 | +0.31(+0.19%) |
Aug 04, 2021 | 161.50 | 161.86 | 160.63 | 160.72 | 5,169,697 | -0.95(-0.59%) |
Aug 03, 2021 | 160.14 | 161.78 | 159.87 | 161.68 | 6,505,597 | +1.97(+1.23%) |
Aug 02, 2021 | 159.90 | 160.24 | 158.81 | 159.71 | 4,013,089 | +0.06(+0.04%) |
Jul 30, 2021 | 159.96 | 160.37 | 159.31 | 159.65 | 5,767,137 | +0.02(+0.01%) |
Jul 29, 2021 | 160.15 | 160.71 | 158.61 | 159.63 | 4,545,083 | +0.00(+0.00%) |
Jul 28, 2021 | 160.14 | 160.74 | 159.54 | 159.63 | 6,223,926 | -0.45(-0.28%) |
Jul 27, 2021 | 159.28 | 160.13 | 158.23 | 160.07 | 7,646,504 | +0.73(+0.46%) |
Jul 26, 2021 | 159.29 | 159.59 | 158.41 | 159.34 | 4,837,543 | +0.07(+0.05%) |
Jul 23, 2021 | 158.53 | 159.62 | 157.96 | 159.27 | 5,409,446 | +1.68(+1.07%) |
Jul 22, 2021 | 157.01 | 158.60 | 156.36 | 157.59 | 5,697,253 | +0.45(+0.29%) |
Jul 21, 2021 | 156.96 | 157.32 | 155.27 | 157.13 | 8,181,863 | +0.96(+0.62%) |
Jul 20, 2021 | 154.73 | 158.36 | 154.68 | 156.17 | 10,680,315 | +1.46(+0.94%) |
Jul 19, 2021 | 154.38 | 155.93 | 153.27 | 154.72 | 8,866,118 | -1.13(-0.73%) |
Jul 16, 2021 | 156.07 | 156.76 | 155.71 | 155.85 | 6,294,116 | -0.25(-0.16%) |
Jul 15, 2021 | 156.96 | 157.51 | 155.49 | 156.10 | 7,179,241 | -1.90(-1.20%) |
Jul 14, 2021 | 157.61 | 158.38 | 156.72 | 158.00 | 6,646,420 | +1.07(+0.68%) |
Jul 13, 2021 | 156.65 | 157.38 | 156.38 | 156.93 | 5,060,495 | -0.19(-0.12%) |
Jul 12, 2021 | 157.36 | 158.70 | 156.25 | 157.13 | 8,454,934 | -0.25(-0.16%) |
Jul 09, 2021 | 157.02 | 157.95 | 156.90 | 157.38 | 6,602,402 | +0.62(+0.40%) |
Jul 08, 2021 | 156.69 | 157.11 | 155.36 | 156.75 | 6,208,138 | -0.31(-0.19%) |
Jul 07, 2021 | 155.27 | 157.14 | 155.27 | 157.06 | 6,788,405 | +1.34(+0.86%) |
Jul 06, 2021 | 155.67 | 156.55 | 154.82 | 155.73 | 6,577,451 | -0.94(-0.60%) |
Jul 02, 2021 | 153.92 | 156.96 | 153.57 | 156.66 | 9,772,666 | +2.80(+1.82%) |
Jul 01, 2021 | 152.73 | 153.91 | 152.63 | 153.86 | 6,814,728 | +1.13(+0.74%) |
Jun 30, 2021 | 152.04 | 152.94 | 151.74 | 152.73 | 6,633,809 | +0.66(+0.43%) |
Jun 29, 2021 | 152.04 | 152.64 | 151.50 | 152.07 | 4,044,477 | +0.01(+0.01%) |
Jun 28, 2021 | 152.45 | 153.04 | 151.60 | 152.06 | 6,043,711 | -0.18(-0.12%) |
Jun 25, 2021 | 151.06 | 152.77 | 151.02 | 152.24 | 11,825,848 | +0.78(+0.51%) |
Jun 24, 2021 | 151.37 | 152.23 | 150.93 | 151.46 | 4,906,814 | +0.69(+0.45%) |
Jun 23, 2021 | 151.76 | 151.76 | 150.64 | 150.78 | 4,846,434 | -0.92(-0.61%) |
Jun 22, 2021 | 151.78 | 152.08 | 151.38 | 151.69 | 6,069,864 | -0.20(-0.13%) |
Jun 21, 2021 | 150.91 | 152.28 | 150.42 | 151.90 | 7,110,671 | +1.72(+1.15%) |
Jun 18, 2021 | 151.37 | 152.22 | 150.00 | 150.17 | 14,014,852 | -3.00(-1.96%) |
Jun 17, 2021 | 152.22 | 153.62 | 151.58 | 153.18 | 6,336,691 | +0.73(+0.48%) |
Jun 16, 2021 | 152.79 | 153.67 | 151.56 | 152.44 | 7,537,759 | -0.06(-0.04%) |
Jun 15, 2021 | 153.19 | 153.77 | 152.41 | 152.50 | 5,461,067 | -0.81(-0.53%) |
Jun 14, 2021 | 152.51 | 153.40 | 151.95 | 153.31 | 5,317,421 | +0.38(+0.25%) |
Jun 11, 2021 | 154.89 | 154.90 | 152.25 | 152.94 | 7,970,991 | -1.97(-1.27%) |
Jun 10, 2021 | 153.90 | 155.36 | 153.90 | 154.90 | 6,971,512 | +1.38(+0.90%) |
Jun 09, 2021 | 152.04 | 153.70 | 151.73 | 153.52 | 6,003,166 | +2.04(+1.35%) |
Jun 08, 2021 | 153.23 | 153.58 | 150.26 | 151.48 | 8,355,490 | -1.34(-0.88%) |
Jun 07, 2021 | 153.90 | 154.20 | 152.63 | 152.82 | 5,781,859 | -1.05(-0.68%) |
Jun 04, 2021 | 154.84 | 155.35 | 153.78 | 153.87 | 7,022,416 | -0.06(-0.04%) |
Jun 03, 2021 | 153.80 | 154.97 | 153.63 | 153.94 | 6,265,875 | -0.15(-0.10%) |
Jun 02, 2021 | 153.25 | 154.57 | 153.07 | 154.09 | 7,341,046 | +0.62(+0.40%) |