Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 182.13 | 182.93 | 181.03 | 181.37 | 58,389 | -0.54(-0.30%) |
Aug 30, 2021 | 184.88 | 184.88 | 181.85 | 181.91 | 83,316 | -2.70(-1.46%) |
Aug 27, 2021 | 182.27 | 184.68 | 182.27 | 184.61 | 97,405 | +2.51(+1.38%) |
Aug 26, 2021 | 183.70 | 183.96 | 181.86 | 182.10 | 72,833 | -1.01(-0.55%) |
Aug 25, 2021 | 181.73 | 184.09 | 181.57 | 183.11 | 44,944 | +1.89(+1.04%) |
Aug 24, 2021 | 180.40 | 181.51 | 180.40 | 181.22 | 29,852 | +1.42(+0.79%) |
Aug 23, 2021 | 179.24 | 180.34 | 179.24 | 179.80 | 34,688 | +1.88(+1.06%) |
Aug 20, 2021 | 177.09 | 178.05 | 176.39 | 177.92 | 163,942 | +1.21(+0.69%) |
Aug 19, 2021 | 176.05 | 178.09 | 175.77 | 176.71 | 94,705 | -1.73(-0.97%) |
Aug 18, 2021 | 179.81 | 181.14 | 178.31 | 178.44 | 88,969 | -2.20(-1.22%) |
Aug 17, 2021 | 181.38 | 181.94 | 178.97 | 180.64 | 52,138 | -1.79(-0.98%) |
Aug 16, 2021 | 181.42 | 182.43 | 179.92 | 182.43 | 51,164 | -0.33(-0.18%) |
Aug 13, 2021 | 184.19 | 184.19 | 182.33 | 182.76 | 41,673 | -1.17(-0.63%) |
Aug 12, 2021 | 184.25 | 184.25 | 182.89 | 183.93 | 51,168 | -0.06(-0.03%) |
Aug 11, 2021 | 182.98 | 183.98 | 182.35 | 183.98 | 84,545 | +1.44(+0.79%) |
Aug 10, 2021 | 181.40 | 182.84 | 181.04 | 182.54 | 246,820 | +1.24(+0.68%) |
Aug 09, 2021 | 181.18 | 181.95 | 180.12 | 181.30 | 48,743 | +0.01(+0.01%) |
Aug 06, 2021 | 179.73 | 181.77 | 179.73 | 181.29 | 96,864 | +3.21(+1.80%) |
Aug 05, 2021 | 176.67 | 178.11 | 176.67 | 178.08 | 73,836 | +2.36(+1.34%) |
Aug 04, 2021 | 175.01 | 176.96 | 174.97 | 175.72 | 88,925 | -0.71(-0.40%) |
Aug 03, 2021 | 176.28 | 176.58 | 173.40 | 176.43 | 62,985 | +0.98(+0.56%) |
Aug 02, 2021 | 177.18 | 179.13 | 175.28 | 175.46 | 103,290 | -1.03(-0.58%) |
Jul 30, 2021 | 177.32 | 178.51 | 176.19 | 176.49 | 68,961 | -1.42(-0.80%) |
Jul 29, 2021 | 177.38 | 178.80 | 176.63 | 177.91 | 61,606 | +1.91(+1.09%) |
Jul 28, 2021 | 176.78 | 176.93 | 175.23 | 176.00 | 76,151 | -0.29(-0.17%) |
Jul 27, 2021 | 175.20 | 177.02 | 174.90 | 176.29 | 123,726 | -0.29(-0.17%) |
Jul 26, 2021 | 175.15 | 176.56 | 175.15 | 176.58 | 117,410 | +0.97(+0.55%) |
Jul 23, 2021 | 175.92 | 176.87 | 175.15 | 175.62 | 92,266 | +0.97(+0.55%) |
Jul 22, 2021 | 175.93 | 175.94 | 173.59 | 174.65 | 122,582 | -1.33(-0.75%) |
Jul 21, 2021 | 174.48 | 176.66 | 174.06 | 175.98 | 114,774 | +2.92(+1.69%) |
Jul 20, 2021 | 168.73 | 174.05 | 168.47 | 173.06 | 116,218 | +4.16(+2.46%) |
Jul 19, 2021 | 170.42 | 170.83 | 168.05 | 168.90 | 183,117 | -5.47(-3.13%) |
Jul 16, 2021 | 178.09 | 178.09 | 174.06 | 174.37 | 48,583 | -2.59(-1.46%) |
Jul 15, 2021 | 174.75 | 177.80 | 174.75 | 176.95 | 114,182 | +0.76(+0.43%) |
Jul 14, 2021 | 176.67 | 177.41 | 174.38 | 176.19 | 207,477 | -0.30(-0.17%) |
Jul 13, 2021 | 177.50 | 177.50 | 175.91 | 176.50 | 69,536 | -1.39(-0.78%) |
Jul 12, 2021 | 175.25 | 178.09 | 174.85 | 177.89 | 82,621 | +1.95(+1.11%) |
Jul 09, 2021 | 173.61 | 176.07 | 173.56 | 175.94 | 54,967 | +4.61(+2.69%) |
Jul 08, 2021 | 171.06 | 172.61 | 170.41 | 171.33 | 98,598 | -3.19(-1.83%) |
Jul 07, 2021 | 173.95 | 174.89 | 173.03 | 174.52 | 58,099 | -0.06(-0.03%) |
Jul 06, 2021 | 176.81 | 176.81 | 173.56 | 174.57 | 53,982 | -2.43(-1.38%) |
Jul 02, 2021 | 176.75 | 177.16 | 176.30 | 177.01 | 41,977 | +0.22(+0.12%) |
Jul 01, 2021 | 176.08 | 176.79 | 175.58 | 176.79 | 65,330 | +1.33(+0.76%) |
Jun 30, 2021 | 174.58 | 175.84 | 174.54 | 175.47 | 127,463 | +0.37(+0.21%) |
Jun 29, 2021 | 176.44 | 176.94 | 174.69 | 175.10 | 117,487 | -0.44(-0.25%) |
Jun 28, 2021 | 176.91 | 176.91 | 174.57 | 175.54 | 53,560 | -1.79(-1.01%) |
Jun 25, 2021 | 176.29 | 177.60 | 175.39 | 177.33 | 55,308 | +2.06(+1.17%) |
Jun 24, 2021 | 174.57 | 175.62 | 173.80 | 175.28 | 71,158 | +1.96(+1.13%) |
Jun 23, 2021 | 173.37 | 174.00 | 173.01 | 173.31 | 93,050 | +0.53(+0.31%) |
Jun 22, 2021 | 172.52 | 173.44 | 170.94 | 172.78 | 101,378 | +0.56(+0.32%) |
Jun 21, 2021 | 169.52 | 172.35 | 169.48 | 172.23 | 85,802 | +4.03(+2.39%) |
Jun 18, 2021 | 169.90 | 170.07 | 168.13 | 168.20 | 137,251 | -3.67(-2.13%) |
Jun 17, 2021 | 176.76 | 176.76 | 171.26 | 171.87 | 93,141 | -4.19(-2.38%) |
Jun 16, 2021 | 176.02 | 176.81 | 173.84 | 176.05 | 55,207 | -0.17(-0.10%) |
Jun 15, 2021 | 176.13 | 176.81 | 175.10 | 176.22 | 189,875 | +0.52(+0.30%) |
Jun 14, 2021 | 176.99 | 177.17 | 174.86 | 175.70 | 96,747 | -1.58(-0.89%) |
Jun 11, 2021 | 176.57 | 177.40 | 176.49 | 177.28 | 74,646 | +0.96(+0.54%) |
Jun 10, 2021 | 179.20 | 179.68 | 176.11 | 176.33 | 56,020 | -1.57(-0.88%) |
Jun 09, 2021 | 178.91 | 178.93 | 177.89 | 177.89 | 39,755 | -1.77(-0.98%) |
Jun 08, 2021 | 179.09 | 180.12 | 177.90 | 179.66 | 52,372 | -0.13(-0.07%) |
Jun 07, 2021 | 180.90 | 180.91 | 179.53 | 179.79 | 86,890 | -0.54(-0.30%) |
Jun 04, 2021 | 180.35 | 180.40 | 178.81 | 180.33 | 112,556 | +0.50(+0.28%) |
Jun 03, 2021 | 179.00 | 180.75 | 179.00 | 179.83 | 420,823 | +0.20(+0.11%) |
Jun 02, 2021 | 179.59 | 180.28 | 179.01 | 179.63 | 92,276 | +0.68(+0.38%) |