Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 182.99 | 183.22 | 181.89 | 182.24 | 556,957 | -0.57(-0.31%) |
Aug 30, 2021 | 183.63 | 183.93 | 182.39 | 182.81 | 563,398 | -0.54(-0.29%) |
Aug 27, 2021 | 181.24 | 183.37 | 181.20 | 183.35 | 534,588 | +2.50(+1.38%) |
Aug 26, 2021 | 181.82 | 182.58 | 180.62 | 180.85 | 427,095 | -1.11(-0.61%) |
Aug 25, 2021 | 180.38 | 182.54 | 180.38 | 181.96 | 350,711 | +1.48(+0.82%) |
Aug 24, 2021 | 179.75 | 180.62 | 179.72 | 180.48 | 487,042 | +1.41(+0.79%) |
Aug 23, 2021 | 177.23 | 179.40 | 177.15 | 179.07 | 501,044 | +3.39(+1.93%) |
Aug 20, 2021 | 174.76 | 175.80 | 174.61 | 175.68 | 406,996 | +1.27(+0.73%) |
Aug 19, 2021 | 174.51 | 175.77 | 173.45 | 174.41 | 928,679 | -1.73(-0.98%) |
Aug 18, 2021 | 177.48 | 178.31 | 176.09 | 176.14 | 495,135 | -1.33(-0.75%) |
Aug 17, 2021 | 178.35 | 178.59 | 175.63 | 177.47 | 931,843 | -2.21(-1.23%) |
Aug 16, 2021 | 179.92 | 179.92 | 177.92 | 179.68 | 561,470 | -1.46(-0.81%) |
Aug 13, 2021 | 182.90 | 182.90 | 180.81 | 181.14 | 417,477 | -0.87(-0.48%) |
Aug 12, 2021 | 181.59 | 182.14 | 180.81 | 182.01 | 413,861 | +0.30(+0.17%) |
Aug 11, 2021 | 182.17 | 182.31 | 180.32 | 181.71 | 688,819 | -0.13(-0.07%) |
Aug 10, 2021 | 181.91 | 182.79 | 181.32 | 181.84 | 639,485 | +0.60(+0.33%) |
Aug 09, 2021 | 179.39 | 181.95 | 178.97 | 181.24 | 608,336 | +1.54(+0.86%) |
Aug 06, 2021 | 179.03 | 180.08 | 179.00 | 179.70 | 615,510 | +0.98(+0.55%) |
Aug 05, 2021 | 177.33 | 179.11 | 177.19 | 178.72 | 678,612 | +2.15(+1.22%) |
Aug 04, 2021 | 176.40 | 177.70 | 175.90 | 176.57 | 752,090 | -0.34(-0.19%) |
Aug 03, 2021 | 175.84 | 176.99 | 173.68 | 176.91 | 1,082,301 | +2.02(+1.16%) |
Aug 02, 2021 | 175.86 | 177.53 | 174.78 | 174.89 | 936,642 | -0.14(-0.08%) |
Jul 30, 2021 | 174.81 | 176.52 | 174.56 | 175.03 | 710,246 | -1.04(-0.59%) |
Jul 29, 2021 | 175.01 | 176.82 | 175.01 | 176.07 | 609,971 | +1.10(+0.63%) |
Jul 28, 2021 | 174.26 | 175.71 | 173.74 | 174.97 | 644,659 | +1.20(+0.69%) |
Jul 27, 2021 | 174.59 | 174.59 | 171.88 | 173.77 | 754,210 | -1.78(-1.01%) |
Jul 26, 2021 | 174.97 | 175.85 | 174.90 | 175.55 | 2,147,944 | +0.69(+0.39%) |
Jul 23, 2021 | 174.14 | 175.04 | 173.73 | 174.86 | 6,137,031 | +1.63(+0.94%) |
Jul 22, 2021 | 173.12 | 173.94 | 172.34 | 173.23 | 404,726 | -0.58(-0.33%) |
Jul 21, 2021 | 171.80 | 173.83 | 171.62 | 173.81 | 942,348 | +2.93(+1.71%) |
Jul 20, 2021 | 167.46 | 171.45 | 167.20 | 170.88 | 759,103 | +3.86(+2.31%) |
Jul 19, 2021 | 166.94 | 167.11 | 164.85 | 167.02 | 2,235,512 | -2.33(-1.38%) |
Jul 16, 2021 | 172.59 | 172.59 | 169.02 | 169.35 | 303,797 | -1.91(-1.12%) |
Jul 15, 2021 | 171.22 | 172.35 | 169.98 | 171.26 | 458,333 | -0.40(-0.23%) |
Jul 14, 2021 | 173.93 | 174.25 | 171.12 | 171.66 | 477,723 | -1.26(-0.73%) |
Jul 13, 2021 | 174.49 | 174.49 | 172.81 | 172.92 | 645,013 | -1.80(-1.03%) |
Jul 12, 2021 | 172.27 | 174.89 | 172.22 | 174.72 | 1,325,027 | +1.87(+1.08%) |
Jul 09, 2021 | 171.35 | 173.01 | 170.49 | 172.85 | 555,552 | +3.48(+2.05%) |
Jul 08, 2021 | 167.95 | 170.05 | 167.27 | 169.37 | 668,186 | -2.01(-1.17%) |
Jul 07, 2021 | 172.04 | 172.69 | 170.06 | 171.38 | 705,373 | -0.68(-0.40%) |
Jul 06, 2021 | 173.58 | 173.58 | 170.98 | 172.06 | 491,343 | -1.86(-1.07%) |
Jul 02, 2021 | 174.37 | 174.37 | 173.45 | 173.92 | 377,534 | +0.19(+0.11%) |
Jul 01, 2021 | 173.52 | 174.04 | 172.95 | 173.73 | 768,784 | +0.30(+0.17%) |
Jun 30, 2021 | 172.89 | 173.63 | 172.60 | 173.43 | 427,689 | +0.37(+0.21%) |
Jun 29, 2021 | 173.50 | 173.87 | 172.70 | 173.06 | 467,246 | +0.22(+0.13%) |
Jun 28, 2021 | 172.77 | 173.00 | 171.79 | 172.84 | 404,557 | +0.28(+0.16%) |
Jun 25, 2021 | 172.97 | 173.11 | 172.47 | 172.56 | 633,460 | +0.38(+0.22%) |
Jun 24, 2021 | 171.23 | 172.57 | 171.13 | 172.18 | 612,022 | +2.13(+1.25%) |
Jun 23, 2021 | 168.94 | 170.54 | 168.94 | 170.05 | 549,299 | +1.26(+0.75%) |
Jun 22, 2021 | 168.04 | 169.31 | 167.13 | 168.79 | 492,604 | +1.17(+0.70%) |
Jun 21, 2021 | 165.21 | 167.86 | 165.21 | 167.62 | 617,042 | +2.67(+1.62%) |
Jun 18, 2021 | 165.99 | 166.00 | 164.60 | 164.95 | 572,295 | -2.31(-1.38%) |
Jun 17, 2021 | 168.94 | 169.36 | 165.71 | 167.26 | 783,381 | -1.61(-0.95%) |
Jun 16, 2021 | 169.31 | 169.55 | 167.39 | 168.87 | 546,478 | -0.42(-0.25%) |
Jun 15, 2021 | 169.82 | 170.15 | 168.60 | 169.29 | 500,723 | -0.86(-0.51%) |
Jun 14, 2021 | 171.15 | 171.15 | 169.39 | 170.15 | 553,558 | -0.69(-0.40%) |
Jun 11, 2021 | 170.07 | 170.90 | 170.02 | 170.84 | 2,400,709 | +0.84(+0.49%) |
Jun 10, 2021 | 170.73 | 171.63 | 169.60 | 170.00 | 851,186 | -0.28(-0.16%) |
Jun 09, 2021 | 171.49 | 171.73 | 170.19 | 170.28 | 478,519 | -1.41(-0.82%) |
Jun 08, 2021 | 172.41 | 172.41 | 170.47 | 171.69 | 449,154 | -0.10(-0.06%) |
Jun 07, 2021 | 171.77 | 171.84 | 171.05 | 171.79 | 478,490 | +0.07(+0.04%) |
Jun 04, 2021 | 170.62 | 171.79 | 170.62 | 171.72 | 591,887 | +1.69(+0.99%) |
Jun 03, 2021 | 169.63 | 171.16 | 169.03 | 170.03 | 873,526 | -1.11(-0.65%) |
Jun 02, 2021 | 171.99 | 171.99 | 170.55 | 171.14 | 1,121,822 | -0.46(-0.27%) |