Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 161.77 | 162.71 | 160.83 | 161.44 | 7,620,503 | -0.49(-0.31%) |
Aug 30, 2021 | 161.12 | 162.51 | 161.11 | 161.93 | 3,488,473 | +0.68(+0.42%) |
Aug 27, 2021 | 162.51 | 162.51 | 161.08 | 161.25 | 7,556,410 | -0.34(-0.21%) |
Aug 26, 2021 | 162.20 | 162.92 | 161.40 | 161.60 | 5,394,227 | -0.87(-0.53%) |
Aug 25, 2021 | 163.82 | 164.02 | 162.15 | 162.46 | 6,112,430 | -1.08(-0.66%) |
Aug 24, 2021 | 165.04 | 165.24 | 163.44 | 163.54 | 6,149,927 | -2.07(-1.25%) |
Aug 23, 2021 | 166.34 | 166.85 | 165.55 | 165.62 | 6,929,379 | -0.72(-0.43%) |
Aug 20, 2021 | 165.82 | 166.78 | 165.06 | 166.33 | 5,856,518 | +0.81(+0.49%) |
Aug 19, 2021 | 163.72 | 166.23 | 163.21 | 165.53 | 6,057,400 | +1.28(+0.78%) |
Aug 18, 2021 | 166.39 | 166.39 | 164.19 | 164.25 | 7,694,215 | -2.11(-1.27%) |
Aug 17, 2021 | 164.36 | 166.40 | 164.36 | 166.36 | 6,517,333 | +1.51(+0.92%) |
Aug 16, 2021 | 163.66 | 164.90 | 163.10 | 164.85 | 5,160,018 | +1.47(+0.90%) |
Aug 13, 2021 | 162.49 | 163.41 | 162.33 | 163.38 | 6,345,618 | +0.97(+0.60%) |
Aug 12, 2021 | 161.12 | 162.49 | 160.91 | 162.40 | 4,737,402 | +1.30(+0.81%) |
Aug 11, 2021 | 161.52 | 161.73 | 160.88 | 161.10 | 4,553,330 | +0.03(+0.02%) |
Aug 10, 2021 | 160.60 | 161.39 | 160.16 | 161.08 | 3,968,706 | +0.06(+0.03%) |
Aug 09, 2021 | 161.03 | 161.52 | 160.30 | 161.02 | 4,261,655 | +0.56(+0.35%) |
Aug 06, 2021 | 161.24 | 161.24 | 159.85 | 160.47 | 4,942,050 | -0.54(-0.33%) |
Aug 05, 2021 | 161.15 | 161.15 | 159.83 | 161.00 | 4,629,439 | +0.31(+0.19%) |
Aug 04, 2021 | 161.48 | 161.84 | 160.60 | 160.70 | 5,170,515 | -0.95(-0.59%) |
Aug 03, 2021 | 160.11 | 161.75 | 159.84 | 161.65 | 6,506,626 | +1.96(+1.23%) |
Aug 02, 2021 | 159.87 | 160.22 | 158.79 | 159.69 | 4,013,723 | +0.06(+0.04%) |
Jul 30, 2021 | 159.94 | 160.34 | 159.29 | 159.62 | 5,768,049 | +0.02(+0.01%) |
Jul 29, 2021 | 160.12 | 160.68 | 158.59 | 159.60 | 4,545,802 | +0.00(+0.00%) |
Jul 28, 2021 | 160.11 | 160.72 | 159.51 | 159.60 | 6,224,910 | -0.44(-0.28%) |
Jul 27, 2021 | 159.25 | 160.10 | 158.20 | 160.05 | 7,647,713 | +0.73(+0.46%) |
Jul 26, 2021 | 159.27 | 159.57 | 158.38 | 159.32 | 4,838,308 | +0.07(+0.05%) |
Jul 23, 2021 | 158.51 | 159.60 | 157.94 | 159.24 | 5,410,302 | +1.68(+1.06%) |
Jul 22, 2021 | 156.99 | 158.57 | 156.33 | 157.56 | 5,698,154 | +0.45(+0.29%) |
Jul 21, 2021 | 156.93 | 157.30 | 155.25 | 157.11 | 8,183,157 | +0.96(+0.62%) |
Jul 20, 2021 | 154.71 | 158.33 | 154.65 | 156.15 | 10,682,005 | +1.45(+0.94%) |
Jul 19, 2021 | 154.36 | 155.91 | 153.25 | 154.69 | 8,867,520 | -1.13(-0.73%) |
Jul 16, 2021 | 156.04 | 156.74 | 155.68 | 155.82 | 6,295,112 | -0.25(-0.16%) |
Jul 15, 2021 | 156.93 | 157.49 | 155.47 | 156.07 | 7,180,377 | -1.90(-1.20%) |
Jul 14, 2021 | 157.58 | 158.35 | 156.69 | 157.97 | 6,647,472 | +1.07(+0.68%) |
Jul 13, 2021 | 156.63 | 157.36 | 156.35 | 156.91 | 5,061,295 | -0.19(-0.12%) |
Jul 12, 2021 | 157.33 | 158.68 | 156.23 | 157.10 | 8,456,271 | -0.25(-0.16%) |
Jul 09, 2021 | 157.00 | 157.93 | 156.88 | 157.35 | 6,603,446 | +0.62(+0.40%) |
Jul 08, 2021 | 156.66 | 157.08 | 155.34 | 156.73 | 6,209,120 | -0.31(-0.19%) |
Jul 07, 2021 | 155.25 | 157.12 | 155.25 | 157.04 | 6,789,479 | +1.34(+0.86%) |
Jul 06, 2021 | 155.65 | 156.53 | 154.79 | 155.70 | 6,578,491 | -0.94(-0.60%) |
Jul 02, 2021 | 153.89 | 156.93 | 153.54 | 156.64 | 9,774,212 | +2.80(+1.82%) |
Jul 01, 2021 | 152.71 | 153.88 | 152.60 | 153.84 | 6,815,806 | +1.13(+0.74%) |
Jun 30, 2021 | 152.02 | 152.92 | 151.72 | 152.71 | 6,634,858 | +0.66(+0.43%) |
Jun 29, 2021 | 152.02 | 152.62 | 151.47 | 152.05 | 4,045,116 | +0.01(+0.01%) |
Jun 28, 2021 | 152.43 | 153.01 | 151.58 | 152.04 | 6,044,667 | -0.18(-0.12%) |
Jun 25, 2021 | 151.04 | 152.74 | 150.99 | 152.22 | 11,827,719 | +0.78(+0.51%) |
Jun 24, 2021 | 151.34 | 152.21 | 150.91 | 151.44 | 4,907,590 | +0.69(+0.46%) |
Jun 23, 2021 | 151.73 | 151.73 | 150.61 | 150.75 | 4,847,200 | -0.92(-0.61%) |
Jun 22, 2021 | 151.75 | 152.06 | 151.35 | 151.67 | 6,070,824 | -0.20(-0.13%) |
Jun 21, 2021 | 150.88 | 152.26 | 150.40 | 151.87 | 7,111,795 | +1.72(+1.15%) |
Jun 18, 2021 | 151.34 | 152.20 | 149.97 | 150.15 | 14,017,068 | -3.00(-1.96%) |
Jun 17, 2021 | 152.20 | 153.60 | 151.56 | 153.15 | 6,337,693 | +0.73(+0.48%) |
Jun 16, 2021 | 152.76 | 153.64 | 151.54 | 152.42 | 7,538,951 | -0.06(-0.04%) |
Jun 15, 2021 | 153.16 | 153.75 | 152.38 | 152.48 | 5,461,931 | -0.81(-0.53%) |
Jun 14, 2021 | 152.49 | 153.38 | 151.93 | 153.29 | 5,318,262 | +0.38(+0.25%) |
Jun 11, 2021 | 154.87 | 154.88 | 152.22 | 152.91 | 7,972,252 | -1.97(-1.27%) |
Jun 10, 2021 | 153.88 | 155.34 | 153.88 | 154.88 | 6,972,614 | +1.38(+0.90%) |
Jun 09, 2021 | 152.01 | 153.67 | 151.71 | 153.50 | 6,004,115 | +2.04(+1.35%) |
Jun 08, 2021 | 153.21 | 153.56 | 150.23 | 151.46 | 8,356,811 | -1.34(-0.88%) |
Jun 07, 2021 | 153.88 | 154.17 | 152.61 | 152.80 | 5,782,773 | -1.05(-0.68%) |
Jun 04, 2021 | 154.81 | 155.33 | 153.75 | 153.85 | 7,023,527 | -0.06(-0.04%) |
Jun 03, 2021 | 153.77 | 154.94 | 153.60 | 153.91 | 6,266,866 | -0.15(-0.10%) |
Jun 02, 2021 | 153.23 | 154.55 | 153.05 | 154.06 | 7,342,207 | +0.62(+0.40%) |