Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 176.78 | 178.76 | 176.20 | 178.56 | 1,501,004 | +2.15(+1.22%) |
Aug 30, 2021 | 176.61 | 178.46 | 175.91 | 176.41 | 942,008 | -0.50(-0.29%) |
Aug 27, 2021 | 175.91 | 177.39 | 175.42 | 176.92 | 1,155,293 | +0.46(+0.26%) |
Aug 26, 2021 | 177.02 | 177.94 | 176.42 | 176.46 | 715,150 | -0.84(-0.47%) |
Aug 25, 2021 | 177.28 | 178.32 | 176.61 | 177.30 | 1,188,098 | -0.25(-0.14%) |
Aug 24, 2021 | 178.86 | 179.37 | 176.78 | 177.55 | 911,753 | -1.12(-0.63%) |
Aug 23, 2021 | 175.55 | 178.88 | 175.28 | 178.67 | 1,293,207 | +3.07(+1.75%) |
Aug 20, 2021 | 176.11 | 177.84 | 175.09 | 175.60 | 1,137,031 | +0.26(+0.15%) |
Aug 19, 2021 | 173.68 | 176.16 | 173.41 | 175.34 | 1,630,363 | +0.54(+0.31%) |
Aug 18, 2021 | 181.27 | 181.59 | 173.61 | 174.80 | 6,828,389 | -7.01(-3.86%) |
Aug 17, 2021 | 183.10 | 183.67 | 180.68 | 181.81 | 1,045,353 | -1.59(-0.87%) |
Aug 16, 2021 | 182.52 | 183.56 | 180.75 | 183.41 | 821,758 | +0.14(+0.08%) |
Aug 13, 2021 | 184.19 | 184.32 | 182.77 | 183.26 | 616,185 | -1.20(-0.65%) |
Aug 12, 2021 | 185.32 | 185.32 | 182.08 | 184.46 | 1,269,225 | -0.61(-0.33%) |
Aug 11, 2021 | 186.47 | 186.66 | 184.84 | 185.07 | 904,418 | +0.12(+0.07%) |
Aug 10, 2021 | 185.01 | 185.57 | 183.81 | 184.95 | 1,101,451 | -0.16(-0.09%) |
Aug 09, 2021 | 186.21 | 186.25 | 184.43 | 185.11 | 866,741 | -0.65(-0.35%) |
Aug 06, 2021 | 185.57 | 186.63 | 184.72 | 185.75 | 1,840,540 | +1.42(+0.77%) |
Aug 05, 2021 | 185.23 | 185.95 | 183.28 | 184.34 | 1,484,587 | -0.23(-0.12%) |
Aug 04, 2021 | 183.71 | 185.51 | 183.19 | 184.57 | 2,451,451 | -0.24(-0.13%) |
Aug 03, 2021 | 187.22 | 187.53 | 182.95 | 184.81 | 1,317,049 | -2.42(-1.29%) |
Aug 02, 2021 | 187.79 | 189.29 | 186.85 | 187.22 | 1,476,176 | -0.56(-0.30%) |
Jul 30, 2021 | 190.12 | 190.76 | 187.43 | 187.78 | 1,105,929 | -2.28(-1.20%) |
Jul 29, 2021 | 191.11 | 191.16 | 187.43 | 190.05 | 965,132 | +1.12(+0.59%) |
Jul 28, 2021 | 185.70 | 190.92 | 185.04 | 188.93 | 1,270,266 | +1.34(+0.71%) |
Jul 27, 2021 | 186.22 | 190.03 | 185.04 | 187.59 | 1,200,318 | +1.32(+0.71%) |
Jul 26, 2021 | 187.14 | 187.71 | 185.53 | 186.27 | 935,196 | -1.30(-0.69%) |
Jul 23, 2021 | 186.78 | 188.33 | 186.31 | 187.58 | 953,471 | +2.25(+1.21%) |
Jul 22, 2021 | 187.20 | 188.08 | 184.59 | 185.33 | 1,157,269 | -2.34(-1.25%) |
Jul 21, 2021 | 185.41 | 188.84 | 185.05 | 187.66 | 1,762,947 | +3.03(+1.64%) |
Jul 20, 2021 | 182.15 | 185.76 | 182.15 | 184.64 | 1,274,870 | +2.09(+1.14%) |
Jul 19, 2021 | 183.06 | 184.09 | 181.15 | 182.55 | 1,201,400 | -2.75(-1.49%) |
Jul 16, 2021 | 186.86 | 187.73 | 184.58 | 185.30 | 1,426,005 | -0.96(-0.52%) |
Jul 15, 2021 | 185.57 | 187.22 | 185.41 | 186.26 | 972,707 | +0.23(+0.12%) |
Jul 14, 2021 | 186.20 | 186.81 | 185.51 | 186.03 | 962,363 | -0.24(-0.13%) |
Jul 13, 2021 | 186.11 | 187.38 | 184.76 | 186.27 | 1,355,349 | +0.17(+0.09%) |
Jul 12, 2021 | 185.25 | 186.54 | 184.82 | 186.11 | 1,212,080 | +0.55(+0.30%) |
Jul 09, 2021 | 183.72 | 185.66 | 183.39 | 185.56 | 1,281,429 | +1.83(+1.00%) |
Jul 08, 2021 | 181.99 | 185.15 | 181.61 | 183.72 | 1,484,636 | +0.52(+0.28%) |
Jul 07, 2021 | 183.89 | 185.08 | 181.83 | 183.20 | 1,667,749 | -0.96(-0.52%) |
Jul 06, 2021 | 188.05 | 189.61 | 183.41 | 184.16 | 1,660,665 | -4.85(-2.57%) |
Jul 02, 2021 | 190.15 | 190.81 | 188.31 | 189.01 | 828,800 | -0.60(-0.32%) |
Jul 01, 2021 | 188.92 | 189.78 | 187.92 | 189.61 | 1,381,352 | +1.34(+0.71%) |
Jun 30, 2021 | 188.72 | 189.18 | 186.97 | 188.27 | 1,585,303 | -0.55(-0.29%) |
Jun 29, 2021 | 190.69 | 191.28 | 188.72 | 188.81 | 1,404,386 | -1.70(-0.89%) |
Jun 28, 2021 | 193.67 | 193.68 | 189.72 | 190.51 | 1,113,740 | -2.57(-1.33%) |
Jun 25, 2021 | 192.61 | 193.45 | 191.46 | 193.08 | 1,055,644 | +1.01(+0.53%) |
Jun 24, 2021 | 190.83 | 192.53 | 190.37 | 192.07 | 1,171,857 | +1.96(+1.03%) |
Jun 23, 2021 | 191.19 | 191.44 | 190.00 | 190.12 | 1,097,005 | -0.96(-0.51%) |
Jun 22, 2021 | 192.04 | 192.04 | 190.10 | 191.08 | 944,038 | -0.13(-0.07%) |
Jun 21, 2021 | 188.77 | 191.33 | 187.04 | 191.21 | 1,580,516 | +4.69(+2.52%) |
Jun 18, 2021 | 190.77 | 191.88 | 185.91 | 186.52 | 3,366,899 | -5.57(-2.90%) |
Jun 17, 2021 | 193.86 | 194.29 | 191.63 | 192.09 | 1,108,040 | -1.64(-0.85%) |
Jun 16, 2021 | 190.74 | 194.99 | 190.44 | 193.73 | 1,706,427 | +1.66(+0.86%) |
Jun 15, 2021 | 192.78 | 192.82 | 191.31 | 192.07 | 939,365 | +0.25(+0.13%) |
Jun 14, 2021 | 189.59 | 191.83 | 189.23 | 191.82 | 972,706 | +1.98(+1.04%) |
Jun 11, 2021 | 188.47 | 189.88 | 188.04 | 189.84 | 912,844 | +1.41(+0.75%) |
Jun 10, 2021 | 190.35 | 190.87 | 187.85 | 188.43 | 1,133,118 | -2.34(-1.23%) |
Jun 09, 2021 | 190.95 | 192.80 | 190.12 | 190.77 | 1,206,660 | -1.09(-0.57%) |
Jun 08, 2021 | 190.89 | 192.12 | 190.18 | 191.86 | 1,196,438 | -0.40(-0.21%) |
Jun 07, 2021 | 193.35 | 193.43 | 191.35 | 192.26 | 915,833 | -0.24(-0.12%) |
Jun 04, 2021 | 191.93 | 192.82 | 191.31 | 192.50 | 752,405 | +0.37(+0.19%) |
Jun 03, 2021 | 190.90 | 193.03 | 189.12 | 192.13 | 1,234,037 | +1.45(+0.76%) |
Jun 02, 2021 | 188.39 | 190.94 | 188.04 | 190.69 | 970,625 | +2.79(+1.48%) |