Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 171.78 | 172.99 | 170.58 | 171.87 | 2,479,372 | +0.44(+0.26%) |
Aug 30, 2021 | 175.38 | 175.38 | 170.97 | 171.43 | 1,925,368 | -3.51(-2.01%) |
Aug 27, 2021 | 172.23 | 175.15 | 171.89 | 174.94 | 1,486,763 | +3.16(+1.84%) |
Aug 26, 2021 | 173.69 | 174.39 | 171.45 | 171.78 | 1,114,109 | -1.02(-0.59%) |
Aug 25, 2021 | 170.37 | 173.97 | 169.49 | 172.80 | 1,820,222 | +3.28(+1.94%) |
Aug 24, 2021 | 168.31 | 170.15 | 168.28 | 169.51 | 1,558,224 | +1.09(+0.65%) |
Aug 23, 2021 | 168.18 | 169.67 | 168.03 | 168.43 | 1,276,454 | +1.30(+0.78%) |
Aug 20, 2021 | 165.61 | 167.74 | 165.11 | 167.12 | 1,556,596 | +1.33(+0.80%) |
Aug 19, 2021 | 165.17 | 167.25 | 164.62 | 165.79 | 1,570,343 | -1.10(-0.66%) |
Aug 18, 2021 | 167.61 | 170.20 | 166.75 | 166.89 | 1,075,181 | -1.97(-1.17%) |
Aug 17, 2021 | 169.27 | 170.54 | 166.33 | 168.86 | 1,219,126 | -1.71(-1.00%) |
Aug 16, 2021 | 169.95 | 170.69 | 167.67 | 170.57 | 1,650,611 | -0.66(-0.38%) |
Aug 13, 2021 | 174.32 | 174.80 | 170.74 | 171.22 | 1,735,545 | -2.72(-1.56%) |
Aug 12, 2021 | 174.42 | 175.68 | 173.54 | 173.94 | 1,757,628 | -0.45(-0.26%) |
Aug 11, 2021 | 173.13 | 174.43 | 171.12 | 174.39 | 4,307,367 | +1.98(+1.15%) |
Aug 10, 2021 | 169.85 | 174.25 | 169.85 | 172.41 | 1,799,973 | +1.52(+0.89%) |
Aug 09, 2021 | 170.51 | 172.48 | 169.26 | 170.89 | 1,097,367 | -0.23(-0.14%) |
Aug 06, 2021 | 170.30 | 172.71 | 169.96 | 171.12 | 1,387,581 | +3.23(+1.92%) |
Aug 05, 2021 | 168.14 | 169.25 | 167.06 | 167.90 | 1,203,851 | +1.49(+0.90%) |
Aug 04, 2021 | 165.52 | 168.37 | 165.04 | 166.40 | 1,121,465 | -1.19(-0.71%) |
Aug 03, 2021 | 165.04 | 168.47 | 162.27 | 167.59 | 1,726,509 | +4.10(+2.51%) |
Aug 02, 2021 | 165.06 | 167.91 | 163.07 | 163.49 | 1,140,639 | -0.57(-0.35%) |
Jul 30, 2021 | 165.93 | 167.64 | 163.43 | 164.06 | 1,134,587 | -2.47(-1.49%) |
Jul 29, 2021 | 166.99 | 167.41 | 165.02 | 166.53 | 917,609 | +1.26(+0.76%) |
Jul 28, 2021 | 166.38 | 166.89 | 163.95 | 165.27 | 905,673 | -0.46(-0.28%) |
Jul 27, 2021 | 163.77 | 166.38 | 162.67 | 165.73 | 993,099 | -0.22(-0.14%) |
Jul 26, 2021 | 165.17 | 166.84 | 164.59 | 165.95 | 971,568 | +1.35(+0.82%) |
Jul 23, 2021 | 164.68 | 166.56 | 163.67 | 164.60 | 1,133,555 | +1.17(+0.72%) |
Jul 22, 2021 | 165.94 | 166.35 | 162.49 | 163.44 | 2,147,366 | -2.83(-1.70%) |
Jul 21, 2021 | 165.19 | 167.51 | 165.07 | 166.27 | 1,601,916 | +2.94(+1.80%) |
Jul 20, 2021 | 159.96 | 165.01 | 159.38 | 163.33 | 1,915,283 | +3.42(+2.14%) |
Jul 19, 2021 | 161.10 | 162.73 | 158.68 | 159.91 | 1,838,292 | -5.06(-3.07%) |
Jul 16, 2021 | 171.00 | 171.21 | 164.41 | 164.97 | 1,606,972 | -5.46(-3.20%) |
Jul 15, 2021 | 167.70 | 172.48 | 167.22 | 170.43 | 2,271,281 | +2.17(+1.29%) |
Jul 14, 2021 | 166.53 | 171.04 | 165.72 | 168.26 | 2,870,693 | -0.84(-0.50%) |
Jul 13, 2021 | 170.35 | 170.88 | 167.94 | 169.10 | 1,729,097 | -2.35(-1.37%) |
Jul 12, 2021 | 167.68 | 171.85 | 166.06 | 171.45 | 1,991,023 | +2.00(+1.18%) |
Jul 09, 2021 | 166.84 | 169.76 | 166.15 | 169.45 | 1,952,058 | +5.75(+3.51%) |
Jul 08, 2021 | 164.04 | 165.17 | 162.31 | 163.70 | 3,231,418 | -2.99(-1.80%) |
Jul 07, 2021 | 166.17 | 168.34 | 165.76 | 166.69 | 1,241,164 | -1.23(-0.73%) |
Jul 06, 2021 | 170.48 | 171.93 | 165.88 | 167.93 | 2,403,238 | -4.31(-2.51%) |
Jul 02, 2021 | 172.85 | 172.92 | 170.69 | 172.24 | 1,790,048 | +0.94(+0.55%) |
Jul 01, 2021 | 171.06 | 171.93 | 170.10 | 171.30 | 1,170,173 | +0.88(+0.51%) |
Jun 30, 2021 | 169.37 | 171.01 | 169.35 | 170.43 | 1,445,913 | +0.26(+0.15%) |
Jun 29, 2021 | 172.41 | 173.76 | 169.27 | 170.17 | 1,891,299 | -1.01(-0.59%) |
Jun 28, 2021 | 171.90 | 171.90 | 169.67 | 171.18 | 1,882,564 | -1.57(-0.91%) |
Jun 25, 2021 | 169.77 | 173.01 | 168.76 | 172.75 | 2,031,218 | +3.73(+2.21%) |
Jun 24, 2021 | 166.62 | 169.45 | 165.31 | 169.01 | 1,892,618 | +3.62(+2.19%) |
Jun 23, 2021 | 164.83 | 166.52 | 164.48 | 165.40 | 1,138,619 | +1.09(+0.66%) |
Jun 22, 2021 | 164.06 | 165.41 | 162.31 | 164.31 | 1,584,183 | -0.21(-0.13%) |
Jun 21, 2021 | 161.21 | 164.70 | 160.58 | 164.52 | 1,551,725 | +5.20(+3.26%) |
Jun 18, 2021 | 161.38 | 161.38 | 158.75 | 159.32 | 4,414,893 | -3.68(-2.26%) |
Jun 17, 2021 | 171.57 | 171.57 | 162.36 | 163.00 | 2,847,660 | -6.84(-4.03%) |
Jun 16, 2021 | 168.28 | 171.12 | 166.29 | 169.85 | 1,920,239 | +0.75(+0.44%) |
Jun 15, 2021 | 167.25 | 169.81 | 166.85 | 169.09 | 1,784,696 | +1.93(+1.15%) |
Jun 14, 2021 | 168.78 | 168.92 | 166.08 | 167.16 | 1,923,627 | -1.87(-1.11%) |
Jun 11, 2021 | 169.10 | 170.19 | 167.77 | 169.03 | 1,474,425 | +0.40(+0.24%) |
Jun 10, 2021 | 172.86 | 172.96 | 168.56 | 168.63 | 1,383,598 | -1.82(-1.07%) |
Jun 09, 2021 | 172.06 | 172.48 | 170.29 | 170.45 | 1,465,757 | -2.96(-1.71%) |
Jun 08, 2021 | 170.91 | 173.59 | 169.34 | 173.41 | 1,706,046 | +0.88(+0.51%) |
Jun 07, 2021 | 174.01 | 174.01 | 172.16 | 172.53 | 1,016,158 | -0.79(-0.46%) |
Jun 04, 2021 | 174.94 | 175.31 | 172.71 | 173.32 | 1,571,406 | -1.68(-0.96%) |
Jun 03, 2021 | 174.39 | 177.23 | 173.36 | 175.00 | 1,488,090 | +0.41(+0.24%) |
Jun 02, 2021 | 175.72 | 175.88 | 173.22 | 174.59 | 1,234,146 | -0.36(-0.20%) |