Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 166.67 | 168.20 | 166.50 | 167.91 | 1,193,601 | +1.10(+0.66%) |
Aug 30, 2021 | 165.62 | 167.72 | 165.62 | 166.81 | 631,758 | +0.85(+0.51%) |
Aug 27, 2021 | 166.00 | 166.58 | 165.04 | 165.96 | 603,543 | +0.49(+0.30%) |
Aug 26, 2021 | 165.50 | 166.15 | 164.86 | 165.47 | 548,792 | -0.46(-0.28%) |
Aug 25, 2021 | 166.11 | 166.53 | 165.41 | 165.93 | 581,896 | -0.51(-0.31%) |
Aug 24, 2021 | 168.89 | 168.98 | 166.40 | 166.44 | 1,115,159 | -2.47(-1.46%) |
Aug 23, 2021 | 170.09 | 170.48 | 168.85 | 168.91 | 799,369 | -1.21(-0.71%) |
Aug 20, 2021 | 170.32 | 171.11 | 169.27 | 170.12 | 668,048 | -0.21(-0.12%) |
Aug 19, 2021 | 167.88 | 171.18 | 167.82 | 170.32 | 562,332 | +1.55(+0.92%) |
Aug 18, 2021 | 170.86 | 171.05 | 168.62 | 168.77 | 751,639 | -2.46(-1.44%) |
Aug 17, 2021 | 170.58 | 171.78 | 170.03 | 171.24 | 735,811 | +0.91(+0.54%) |
Aug 16, 2021 | 168.91 | 170.39 | 168.91 | 170.32 | 501,859 | +1.65(+0.98%) |
Aug 13, 2021 | 167.50 | 168.98 | 167.47 | 168.67 | 664,037 | +1.66(+0.99%) |
Aug 12, 2021 | 168.50 | 168.52 | 166.80 | 167.02 | 710,228 | -0.97(-0.58%) |
Aug 11, 2021 | 168.45 | 169.12 | 167.73 | 167.98 | 551,701 | -0.27(-0.16%) |
Aug 10, 2021 | 168.10 | 168.64 | 167.52 | 168.26 | 593,070 | +0.46(+0.27%) |
Aug 09, 2021 | 167.91 | 168.55 | 167.48 | 167.80 | 449,089 | -0.11(-0.07%) |
Aug 06, 2021 | 168.48 | 169.03 | 167.49 | 167.91 | 473,125 | -0.15(-0.09%) |
Aug 05, 2021 | 168.29 | 169.07 | 167.75 | 168.06 | 689,592 | +0.55(+0.33%) |
Aug 04, 2021 | 169.24 | 169.31 | 167.39 | 167.50 | 666,445 | -1.59(-0.94%) |
Aug 03, 2021 | 167.78 | 169.40 | 167.49 | 169.09 | 581,280 | +1.35(+0.81%) |
Aug 02, 2021 | 168.81 | 168.81 | 167.08 | 167.74 | 746,138 | -0.44(-0.26%) |
Jul 30, 2021 | 167.97 | 169.02 | 167.50 | 168.18 | 838,546 | +0.34(+0.20%) |
Jul 29, 2021 | 164.77 | 168.57 | 163.78 | 167.84 | 1,211,353 | +1.90(+1.14%) |
Jul 28, 2021 | 167.95 | 168.36 | 164.91 | 165.94 | 1,144,332 | -2.58(-1.53%) |
Jul 27, 2021 | 167.16 | 169.01 | 167.00 | 168.52 | 958,907 | +1.17(+0.70%) |
Jul 26, 2021 | 168.31 | 168.68 | 167.21 | 167.35 | 764,910 | -1.18(-0.70%) |
Jul 23, 2021 | 166.52 | 168.68 | 166.22 | 168.54 | 598,893 | +2.21(+1.33%) |
Jul 22, 2021 | 166.87 | 167.54 | 166.07 | 166.33 | 590,498 | -1.04(-0.62%) |
Jul 21, 2021 | 169.89 | 169.96 | 167.27 | 167.37 | 605,424 | -2.12(-1.25%) |
Jul 20, 2021 | 169.50 | 171.34 | 169.06 | 169.50 | 876,798 | +0.80(+0.47%) |
Jul 19, 2021 | 169.13 | 170.41 | 167.41 | 168.70 | 1,103,833 | -0.53(-0.31%) |
Jul 16, 2021 | 169.07 | 169.78 | 168.50 | 169.22 | 906,796 | +0.47(+0.28%) |
Jul 15, 2021 | 166.60 | 168.91 | 166.60 | 168.75 | 601,470 | +1.81(+1.08%) |
Jul 14, 2021 | 165.50 | 167.36 | 165.00 | 166.95 | 712,430 | +1.54(+0.93%) |
Jul 13, 2021 | 165.85 | 166.50 | 164.80 | 165.41 | 803,624 | -0.84(-0.50%) |
Jul 12, 2021 | 165.85 | 166.29 | 164.84 | 166.25 | 844,660 | +0.07(+0.04%) |
Jul 09, 2021 | 165.99 | 166.61 | 165.57 | 166.18 | 828,963 | +0.90(+0.55%) |
Jul 08, 2021 | 165.39 | 166.78 | 164.52 | 165.28 | 1,038,481 | -0.73(-0.44%) |
Jul 07, 2021 | 164.61 | 167.69 | 164.48 | 166.01 | 1,423,990 | +1.38(+0.84%) |
Jul 06, 2021 | 163.70 | 164.93 | 162.65 | 164.63 | 935,130 | +1.03(+0.63%) |
Jul 02, 2021 | 163.90 | 164.45 | 163.26 | 163.59 | 703,162 | +0.28(+0.17%) |
Jul 01, 2021 | 163.79 | 164.96 | 163.07 | 163.31 | 931,136 | -0.45(-0.28%) |
Jun 30, 2021 | 161.71 | 163.97 | 161.62 | 163.76 | 1,313,970 | +2.05(+1.27%) |
Jun 29, 2021 | 163.76 | 164.42 | 161.26 | 161.71 | 1,062,351 | -2.39(-1.46%) |
Jun 28, 2021 | 164.68 | 165.34 | 163.46 | 164.10 | 810,728 | -0.55(-0.33%) |
Jun 25, 2021 | 162.23 | 164.85 | 161.69 | 164.65 | 1,927,804 | +2.57(+1.58%) |
Jun 24, 2021 | 159.93 | 163.24 | 159.35 | 162.08 | 2,084,409 | +1.90(+1.19%) |
Jun 23, 2021 | 161.37 | 161.50 | 160.14 | 160.18 | 854,705 | -1.79(-1.10%) |
Jun 22, 2021 | 162.50 | 163.18 | 161.80 | 161.97 | 654,218 | +0.03(+0.02%) |
Jun 21, 2021 | 161.19 | 162.02 | 160.94 | 161.94 | 911,414 | +1.65(+1.03%) |
Jun 18, 2021 | 162.21 | 162.21 | 160.18 | 160.29 | 1,418,090 | -2.84(-1.74%) |
Jun 17, 2021 | 162.34 | 163.37 | 161.28 | 163.13 | 534,436 | +0.79(+0.49%) |
Jun 16, 2021 | 164.66 | 164.79 | 162.22 | 162.34 | 709,695 | -2.05(-1.25%) |
Jun 15, 2021 | 164.35 | 164.60 | 163.46 | 164.39 | 462,006 | +0.17(+0.10%) |
Jun 14, 2021 | 163.98 | 164.22 | 162.61 | 164.22 | 657,792 | -0.12(-0.07%) |
Jun 11, 2021 | 164.61 | 164.61 | 163.03 | 164.35 | 471,714 | +0.40(+0.24%) |
Jun 10, 2021 | 162.46 | 164.21 | 162.46 | 163.95 | 617,034 | +1.43(+0.88%) |
Jun 09, 2021 | 162.76 | 163.21 | 162.22 | 162.52 | 590,575 | -0.68(-0.41%) |
Jun 08, 2021 | 163.87 | 163.87 | 162.73 | 163.20 | 587,764 | -0.38(-0.24%) |
Jun 07, 2021 | 164.91 | 164.91 | 162.47 | 163.58 | 689,839 | -0.86(-0.52%) |
Jun 04, 2021 | 164.40 | 165.05 | 163.80 | 164.44 | 637,232 | +0.34(+0.21%) |
Jun 03, 2021 | 162.90 | 164.19 | 162.33 | 164.10 | 806,365 | +0.94(+0.58%) |
Jun 02, 2021 | 162.91 | 163.80 | 162.40 | 163.16 | 816,622 | +0.84(+0.52%) |