Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 185.08 | 187.01 | 183.06 | 185.17 | 919,584 | +0.59(+0.32%) |
Aug 30, 2021 | 184.21 | 186.31 | 183.74 | 184.58 | 499,333 | +1.17(+0.64%) |
Aug 27, 2021 | 180.79 | 183.51 | 179.34 | 183.41 | 618,868 | +2.54(+1.41%) |
Aug 26, 2021 | 185.45 | 185.45 | 179.72 | 180.87 | 873,063 | -4.25(-2.30%) |
Aug 25, 2021 | 184.61 | 185.64 | 183.50 | 185.12 | 718,082 | +0.63(+0.34%) |
Aug 24, 2021 | 186.33 | 187.12 | 184.03 | 184.49 | 688,771 | -1.41(-0.76%) |
Aug 23, 2021 | 189.32 | 189.70 | 185.69 | 185.90 | 988,758 | -2.96(-1.57%) |
Aug 20, 2021 | 185.91 | 189.85 | 184.98 | 188.85 | 611,672 | +3.52(+1.90%) |
Aug 19, 2021 | 181.84 | 186.37 | 181.64 | 185.34 | 587,016 | +1.84(+1.00%) |
Aug 18, 2021 | 181.84 | 186.09 | 181.84 | 183.50 | 574,831 | +1.97(+1.08%) |
Aug 17, 2021 | 184.84 | 184.92 | 180.49 | 181.53 | 514,573 | -5.54(-2.96%) |
Aug 16, 2021 | 183.44 | 187.16 | 183.03 | 187.08 | 507,303 | +2.71(+1.47%) |
Aug 13, 2021 | 184.90 | 185.28 | 183.50 | 184.37 | 425,894 | +0.37(+0.20%) |
Aug 12, 2021 | 184.55 | 185.83 | 183.25 | 184.00 | 565,827 | -0.66(-0.36%) |
Aug 11, 2021 | 181.24 | 185.44 | 181.15 | 184.65 | 825,013 | +3.38(+1.86%) |
Aug 10, 2021 | 178.26 | 181.97 | 178.01 | 181.28 | 612,418 | +2.94(+1.65%) |
Aug 09, 2021 | 177.71 | 179.05 | 177.05 | 178.34 | 598,645 | +0.29(+0.17%) |
Aug 06, 2021 | 179.12 | 180.23 | 176.91 | 178.04 | 562,981 | -0.82(-0.46%) |
Aug 05, 2021 | 176.88 | 179.12 | 176.53 | 178.86 | 816,108 | +2.57(+1.46%) |
Aug 04, 2021 | 176.23 | 176.98 | 175.00 | 176.29 | 834,394 | -1.11(-0.63%) |
Aug 03, 2021 | 173.62 | 179.52 | 172.74 | 177.41 | 1,135,377 | +5.49(+3.19%) |
Aug 02, 2021 | 172.72 | 173.56 | 171.35 | 171.92 | 1,113,408 | -0.09(-0.06%) |
Jul 30, 2021 | 171.32 | 174.07 | 170.41 | 172.02 | 1,344,181 | -0.06(-0.03%) |
Jul 29, 2021 | 174.50 | 174.63 | 171.43 | 172.07 | 1,528,209 | -2.33(-1.34%) |
Jul 28, 2021 | 175.61 | 176.19 | 173.86 | 174.40 | 619,198 | -0.87(-0.50%) |
Jul 27, 2021 | 177.57 | 178.73 | 173.53 | 175.28 | 967,362 | -3.53(-1.97%) |
Jul 26, 2021 | 178.34 | 179.61 | 176.97 | 178.81 | 816,012 | +0.35(+0.20%) |
Jul 23, 2021 | 173.97 | 178.60 | 173.73 | 178.45 | 628,834 | +5.02(+2.89%) |
Jul 22, 2021 | 172.35 | 174.64 | 172.28 | 173.43 | 765,710 | +1.21(+0.70%) |
Jul 21, 2021 | 173.53 | 174.60 | 170.93 | 172.22 | 1,082,511 | -2.37(-1.36%) |
Jul 20, 2021 | 173.00 | 175.36 | 169.23 | 174.59 | 1,634,548 | +2.57(+1.49%) |
Jul 19, 2021 | 170.75 | 173.61 | 162.59 | 172.03 | 3,462,693 | -7.66(-4.26%) |
Jul 16, 2021 | 179.86 | 182.25 | 179.32 | 179.69 | 1,248,781 | +0.03(+0.02%) |
Jul 15, 2021 | 177.79 | 183.25 | 177.31 | 179.66 | 1,643,118 | +1.66(+0.93%) |
Jul 14, 2021 | 178.36 | 178.99 | 176.89 | 178.00 | 1,057,759 | +0.50(+0.28%) |
Jul 13, 2021 | 177.53 | 179.16 | 176.52 | 177.49 | 872,371 | -0.09(-0.05%) |
Jul 12, 2021 | 177.37 | 178.18 | 175.37 | 177.58 | 988,396 | -0.12(-0.07%) |
Jul 09, 2021 | 178.45 | 179.63 | 176.89 | 177.70 | 884,772 | +0.61(+0.34%) |
Jul 08, 2021 | 176.49 | 177.75 | 174.23 | 177.09 | 963,159 | -1.28(-0.72%) |
Jul 07, 2021 | 177.22 | 179.48 | 176.70 | 178.38 | 884,632 | +1.16(+0.65%) |
Jul 06, 2021 | 178.62 | 179.16 | 174.94 | 177.22 | 870,218 | -1.31(-0.73%) |
Jul 02, 2021 | 178.43 | 179.11 | 177.27 | 178.53 | 495,113 | -0.07(-0.04%) |
Jul 01, 2021 | 179.78 | 179.98 | 178.25 | 178.59 | 678,070 | +1.70(+0.96%) |
Jun 30, 2021 | 177.59 | 178.74 | 176.53 | 176.89 | 684,085 | -0.92(-0.52%) |
Jun 29, 2021 | 174.45 | 179.02 | 174.46 | 177.82 | 1,103,726 | +3.40(+1.95%) |
Jun 28, 2021 | 171.90 | 174.64 | 170.73 | 174.41 | 811,258 | +3.00(+1.75%) |
Jun 25, 2021 | 172.18 | 172.94 | 170.77 | 171.41 | 820,588 | -0.64(-0.37%) |
Jun 24, 2021 | 172.38 | 172.62 | 171.09 | 172.04 | 653,109 | +1.41(+0.82%) |
Jun 23, 2021 | 170.69 | 171.55 | 169.66 | 170.64 | 652,200 | -0.90(-0.53%) |
Jun 22, 2021 | 167.57 | 171.94 | 167.17 | 171.54 | 970,482 | +4.81(+2.89%) |
Jun 21, 2021 | 164.22 | 167.94 | 163.28 | 166.73 | 1,137,100 | +3.89(+2.39%) |
Jun 18, 2021 | 165.69 | 165.97 | 162.40 | 162.84 | 2,297,627 | -3.36(-2.02%) |
Jun 17, 2021 | 169.41 | 169.82 | 163.98 | 166.20 | 1,561,089 | -3.12(-1.84%) |
Jun 16, 2021 | 171.72 | 171.72 | 168.19 | 169.32 | 828,049 | -1.51(-0.89%) |
Jun 15, 2021 | 173.75 | 173.86 | 168.02 | 170.83 | 778,385 | -3.30(-1.89%) |
Jun 14, 2021 | 174.79 | 175.15 | 172.48 | 174.13 | 943,133 | -0.99(-0.56%) |
Jun 11, 2021 | 171.50 | 175.24 | 171.01 | 175.12 | 684,626 | +4.14(+2.42%) |
Jun 10, 2021 | 172.62 | 173.48 | 170.86 | 170.98 | 788,930 | -1.14(-0.66%) |
Jun 09, 2021 | 173.32 | 173.97 | 171.49 | 172.12 | 734,178 | -0.37(-0.22%) |
Jun 08, 2021 | 172.79 | 173.03 | 171.62 | 172.49 | 1,003,843 | +0.22(+0.13%) |
Jun 07, 2021 | 172.21 | 173.49 | 170.70 | 172.27 | 751,159 | +0.13(+0.08%) |
Jun 04, 2021 | 170.00 | 172.37 | 168.64 | 172.14 | 789,297 | +2.95(+1.74%) |
Jun 03, 2021 | 171.58 | 171.60 | 167.04 | 169.19 | 1,456,037 | -3.03(-1.76%) |
Jun 02, 2021 | 172.88 | 172.88 | 169.46 | 172.22 | 1,338,815 | -0.68(-0.39%) |