Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 170.25 | 172.70 | 169.24 | 172.48 | 2,283,893 | +2.11(+1.24%) |
Aug 30, 2021 | 169.24 | 170.76 | 168.93 | 170.37 | 1,613,605 | +1.19(+0.70%) |
Aug 27, 2021 | 168.68 | 169.46 | 167.75 | 169.18 | 1,622,746 | +1.10(+0.65%) |
Aug 26, 2021 | 168.87 | 169.91 | 167.84 | 168.09 | 2,020,814 | -0.50(-0.30%) |
Aug 25, 2021 | 170.55 | 170.61 | 168.26 | 168.59 | 1,584,916 | -1.97(-1.16%) |
Aug 24, 2021 | 173.74 | 173.75 | 170.36 | 170.57 | 1,528,111 | -3.04(-1.75%) |
Aug 23, 2021 | 175.52 | 176.05 | 173.26 | 173.60 | 1,508,042 | -1.85(-1.05%) |
Aug 20, 2021 | 175.01 | 177.53 | 174.33 | 175.46 | 1,758,705 | +0.12(+0.07%) |
Aug 19, 2021 | 172.06 | 175.78 | 171.27 | 175.33 | 1,190,133 | +3.41(+1.98%) |
Aug 18, 2021 | 174.10 | 174.12 | 171.86 | 171.92 | 1,411,945 | -2.46(-1.41%) |
Aug 17, 2021 | 172.51 | 175.11 | 172.27 | 174.38 | 1,242,195 | +1.66(+0.96%) |
Aug 16, 2021 | 172.75 | 173.70 | 171.78 | 172.72 | 1,373,090 | +0.16(+0.09%) |
Aug 13, 2021 | 171.87 | 172.68 | 171.12 | 172.56 | 879,229 | +1.30(+0.76%) |
Aug 12, 2021 | 170.39 | 171.89 | 169.67 | 171.26 | 736,350 | +1.21(+0.71%) |
Aug 11, 2021 | 169.96 | 170.80 | 169.21 | 170.05 | 1,028,297 | +0.87(+0.51%) |
Aug 10, 2021 | 172.58 | 172.75 | 169.09 | 169.18 | 1,231,402 | -2.88(-1.67%) |
Aug 09, 2021 | 172.49 | 173.00 | 171.54 | 172.06 | 987,420 | -0.51(-0.30%) |
Aug 06, 2021 | 171.17 | 173.09 | 171.00 | 172.58 | 1,322,380 | +0.30(+0.17%) |
Aug 05, 2021 | 173.61 | 173.64 | 170.66 | 172.28 | 1,266,182 | -0.60(-0.35%) |
Aug 04, 2021 | 173.02 | 173.39 | 170.81 | 172.88 | 1,458,148 | +0.33(+0.19%) |
Aug 03, 2021 | 171.19 | 172.64 | 170.55 | 172.55 | 1,172,237 | +1.47(+0.86%) |
Aug 02, 2021 | 171.70 | 172.88 | 170.71 | 171.08 | 1,247,205 | +0.02(+0.01%) |
Jul 30, 2021 | 171.04 | 172.69 | 170.57 | 171.06 | 2,034,974 | +0.24(+0.14%) |
Jul 29, 2021 | 171.77 | 172.15 | 168.86 | 170.82 | 1,376,982 | -0.10(-0.06%) |
Jul 28, 2021 | 172.61 | 172.61 | 170.01 | 170.92 | 1,085,461 | -1.45(-0.84%) |
Jul 27, 2021 | 170.57 | 172.44 | 169.68 | 172.37 | 1,668,102 | +2.06(+1.21%) |
Jul 26, 2021 | 170.95 | 171.23 | 168.33 | 170.31 | 2,207,596 | -1.07(-0.63%) |
Jul 23, 2021 | 171.13 | 172.44 | 168.90 | 171.38 | 2,513,705 | +1.26(+0.74%) |
Jul 22, 2021 | 169.15 | 172.75 | 167.79 | 170.12 | 3,831,598 | -8.03(-4.51%) |
Jul 21, 2021 | 179.98 | 180.32 | 177.77 | 178.16 | 2,145,441 | -1.93(-1.07%) |
Jul 20, 2021 | 180.01 | 181.28 | 179.01 | 180.09 | 1,324,246 | +1.11(+0.62%) |
Jul 19, 2021 | 179.65 | 181.05 | 177.43 | 178.98 | 1,601,328 | -0.96(-0.53%) |
Jul 16, 2021 | 179.74 | 180.70 | 179.15 | 179.94 | 829,419 | +0.83(+0.47%) |
Jul 15, 2021 | 179.39 | 180.06 | 178.74 | 179.11 | 1,226,084 | +0.24(+0.13%) |
Jul 14, 2021 | 177.91 | 179.52 | 177.31 | 178.87 | 1,369,684 | +1.34(+0.75%) |
Jul 13, 2021 | 178.65 | 180.06 | 177.25 | 177.53 | 1,376,422 | -2.38(-1.33%) |
Jul 12, 2021 | 178.83 | 180.19 | 178.11 | 179.91 | 1,467,297 | +1.21(+0.67%) |
Jul 09, 2021 | 178.44 | 178.83 | 177.20 | 178.71 | 1,346,355 | +0.87(+0.49%) |
Jul 08, 2021 | 177.44 | 179.36 | 176.61 | 177.84 | 1,085,731 | -0.08(-0.04%) |
Jul 07, 2021 | 176.78 | 178.75 | 176.01 | 177.92 | 1,720,622 | +1.06(+0.60%) |
Jul 06, 2021 | 174.54 | 176.94 | 174.18 | 176.86 | 1,787,584 | +2.34(+1.34%) |
Jul 02, 2021 | 173.17 | 174.93 | 172.51 | 174.52 | 1,549,666 | +2.03(+1.18%) |
Jul 01, 2021 | 172.63 | 173.53 | 171.30 | 172.49 | 2,457,017 | -0.35(-0.20%) |
Jun 30, 2021 | 174.13 | 175.60 | 172.64 | 172.84 | 1,855,339 | -1.99(-1.14%) |
Jun 29, 2021 | 175.50 | 176.45 | 174.21 | 174.84 | 1,431,616 | -0.60(-0.34%) |
Jun 28, 2021 | 174.73 | 176.11 | 173.73 | 175.44 | 1,374,902 | +1.33(+0.76%) |
Jun 25, 2021 | 173.61 | 174.64 | 173.41 | 174.11 | 2,254,024 | +0.53(+0.31%) |
Jun 24, 2021 | 174.71 | 175.09 | 172.80 | 173.58 | 1,218,399 | -0.07(-0.04%) |
Jun 23, 2021 | 174.53 | 174.81 | 173.30 | 173.65 | 1,321,446 | -0.98(-0.56%) |
Jun 22, 2021 | 174.69 | 176.49 | 174.62 | 174.63 | 1,576,233 | -0.47(-0.27%) |
Jun 21, 2021 | 172.77 | 175.41 | 171.60 | 175.10 | 1,343,988 | +3.02(+1.76%) |
Jun 18, 2021 | 174.25 | 174.50 | 172.02 | 172.08 | 3,383,055 | -2.32(-1.33%) |
Jun 17, 2021 | 171.25 | 174.58 | 171.00 | 174.40 | 1,400,647 | +2.58(+1.50%) |
Jun 16, 2021 | 173.85 | 174.24 | 171.20 | 171.82 | 1,559,876 | -1.38(-0.80%) |
Jun 15, 2021 | 174.53 | 174.53 | 173.01 | 173.21 | 1,220,587 | -1.39(-0.80%) |
Jun 14, 2021 | 171.87 | 174.76 | 171.48 | 174.60 | 1,193,183 | +2.43(+1.41%) |
Jun 11, 2021 | 176.07 | 176.23 | 171.43 | 172.17 | 2,039,986 | -4.05(-2.30%) |
Jun 10, 2021 | 172.99 | 176.42 | 172.80 | 176.22 | 2,919,382 | +2.77(+1.60%) |
Jun 09, 2021 | 173.60 | 174.31 | 172.41 | 173.45 | 1,926,300 | +0.71(+0.41%) |
Jun 08, 2021 | 174.86 | 175.13 | 172.44 | 172.73 | 1,847,189 | -1.55(-0.89%) |
Jun 07, 2021 | 173.28 | 175.04 | 172.69 | 174.28 | 1,444,312 | +1.17(+0.68%) |
Jun 04, 2021 | 172.41 | 173.50 | 171.69 | 173.11 | 1,151,209 | +1.58(+0.92%) |
Jun 03, 2021 | 171.43 | 171.92 | 170.55 | 171.53 | 1,888,992 | -0.35(-0.20%) |
Jun 02, 2021 | 169.01 | 172.05 | 168.76 | 171.88 | 1,794,532 | +3.34(+1.98%) |