Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 167.79 | 169.33 | 167.62 | 169.04 | 1,185,640 | +1.11(+0.66%) |
Aug 30, 2021 | 166.73 | 168.84 | 166.73 | 167.93 | 627,544 | +0.86(+0.51%) |
Aug 27, 2021 | 167.11 | 167.70 | 166.15 | 167.07 | 599,518 | +0.49(+0.30%) |
Aug 26, 2021 | 166.61 | 167.26 | 165.97 | 166.58 | 545,132 | -0.47(-0.28%) |
Aug 25, 2021 | 167.23 | 167.64 | 166.52 | 167.04 | 578,015 | -0.51(-0.31%) |
Aug 24, 2021 | 170.02 | 170.12 | 167.52 | 167.56 | 1,107,721 | -2.48(-1.46%) |
Aug 23, 2021 | 171.23 | 171.62 | 169.98 | 170.04 | 794,038 | -1.22(-0.71%) |
Aug 20, 2021 | 171.47 | 172.26 | 170.40 | 171.26 | 663,593 | -0.21(-0.12%) |
Aug 19, 2021 | 169.00 | 172.32 | 168.95 | 171.47 | 558,581 | +1.56(+0.92%) |
Aug 18, 2021 | 172.01 | 172.20 | 169.76 | 169.91 | 746,626 | -2.48(-1.44%) |
Aug 17, 2021 | 171.72 | 172.94 | 171.18 | 172.39 | 730,904 | +0.92(+0.54%) |
Aug 16, 2021 | 170.04 | 171.53 | 170.04 | 171.47 | 498,512 | +1.67(+0.98%) |
Aug 13, 2021 | 168.62 | 170.11 | 168.59 | 169.80 | 659,608 | +1.67(+0.99%) |
Aug 12, 2021 | 169.63 | 169.65 | 167.92 | 168.14 | 705,491 | -0.97(-0.58%) |
Aug 11, 2021 | 169.59 | 170.26 | 168.86 | 169.11 | 548,022 | -0.28(-0.16%) |
Aug 10, 2021 | 169.23 | 169.78 | 168.65 | 169.39 | 589,115 | +0.46(+0.27%) |
Aug 09, 2021 | 169.04 | 169.68 | 168.61 | 168.92 | 446,094 | -0.11(-0.07%) |
Aug 06, 2021 | 169.61 | 170.16 | 168.61 | 169.04 | 469,969 | -0.15(-0.09%) |
Aug 05, 2021 | 169.43 | 170.21 | 168.88 | 169.19 | 684,993 | +0.56(+0.33%) |
Aug 04, 2021 | 170.37 | 170.45 | 168.52 | 168.63 | 662,000 | -1.60(-0.94%) |
Aug 03, 2021 | 168.90 | 170.54 | 168.62 | 170.23 | 577,403 | +1.36(+0.81%) |
Aug 02, 2021 | 169.94 | 169.94 | 168.20 | 168.87 | 741,161 | -0.44(-0.26%) |
Jul 30, 2021 | 169.09 | 170.16 | 168.63 | 169.31 | 832,953 | +0.34(+0.20%) |
Jul 29, 2021 | 165.88 | 169.70 | 164.88 | 168.97 | 1,203,274 | +1.91(+1.14%) |
Jul 28, 2021 | 169.07 | 169.49 | 166.02 | 167.06 | 1,136,700 | -2.59(-1.53%) |
Jul 27, 2021 | 168.28 | 170.14 | 168.12 | 169.65 | 952,512 | +1.17(+0.70%) |
Jul 26, 2021 | 169.44 | 169.81 | 168.34 | 168.48 | 759,808 | -1.19(-0.70%) |
Jul 23, 2021 | 167.64 | 169.81 | 167.33 | 169.67 | 594,898 | +2.22(+1.33%) |
Jul 22, 2021 | 167.99 | 168.66 | 167.19 | 167.45 | 586,559 | -1.05(-0.62%) |
Jul 21, 2021 | 171.03 | 171.10 | 168.39 | 168.50 | 601,386 | -2.14(-1.25%) |
Jul 20, 2021 | 170.64 | 172.49 | 170.19 | 170.64 | 870,950 | +0.81(+0.47%) |
Jul 19, 2021 | 170.27 | 171.56 | 168.53 | 169.83 | 1,096,471 | -0.53(-0.31%) |
Jul 16, 2021 | 170.21 | 170.91 | 169.63 | 170.36 | 900,748 | +0.47(+0.28%) |
Jul 15, 2021 | 167.72 | 170.04 | 167.72 | 169.89 | 597,458 | +1.82(+1.08%) |
Jul 14, 2021 | 166.61 | 168.49 | 166.11 | 168.07 | 707,678 | +1.55(+0.93%) |
Jul 13, 2021 | 166.96 | 167.62 | 165.90 | 166.52 | 798,264 | -0.84(-0.50%) |
Jul 12, 2021 | 166.96 | 167.41 | 165.95 | 167.36 | 839,027 | +0.07(+0.04%) |
Jul 09, 2021 | 167.11 | 167.73 | 166.68 | 167.29 | 823,435 | +0.91(+0.55%) |
Jul 08, 2021 | 166.50 | 167.90 | 165.63 | 166.39 | 1,031,555 | -0.74(-0.44%) |
Jul 07, 2021 | 165.71 | 168.82 | 165.58 | 167.12 | 1,414,493 | +1.39(+0.84%) |
Jul 06, 2021 | 164.80 | 166.04 | 163.75 | 165.73 | 928,893 | +1.04(+0.63%) |
Jul 02, 2021 | 165.00 | 165.55 | 164.36 | 164.69 | 698,472 | +0.28(+0.17%) |
Jul 01, 2021 | 164.89 | 166.07 | 164.16 | 164.41 | 924,926 | -0.45(-0.28%) |
Jun 30, 2021 | 162.80 | 165.07 | 162.70 | 164.86 | 1,305,207 | +2.06(+1.27%) |
Jun 29, 2021 | 164.86 | 165.53 | 162.34 | 162.80 | 1,055,265 | -2.40(-1.46%) |
Jun 28, 2021 | 165.78 | 166.45 | 164.56 | 165.20 | 805,321 | -0.55(-0.33%) |
Jun 25, 2021 | 163.32 | 165.95 | 162.77 | 165.75 | 1,914,946 | +2.58(+1.58%) |
Jun 24, 2021 | 161.00 | 164.33 | 160.42 | 163.17 | 2,070,507 | +1.91(+1.19%) |
Jun 23, 2021 | 162.45 | 162.58 | 161.22 | 161.26 | 849,004 | -1.80(-1.10%) |
Jun 22, 2021 | 163.59 | 164.28 | 162.88 | 163.06 | 649,855 | +0.03(+0.02%) |
Jun 21, 2021 | 162.27 | 163.11 | 162.02 | 163.03 | 905,335 | +1.66(+1.03%) |
Jun 18, 2021 | 163.30 | 163.30 | 161.26 | 161.37 | 1,408,632 | -2.86(-1.74%) |
Jun 17, 2021 | 163.43 | 164.47 | 162.36 | 164.23 | 530,871 | +0.80(+0.49%) |
Jun 16, 2021 | 165.77 | 165.89 | 163.31 | 163.43 | 704,962 | -2.06(-1.25%) |
Jun 15, 2021 | 165.46 | 165.71 | 164.56 | 165.50 | 458,924 | +0.17(+0.10%) |
Jun 14, 2021 | 165.08 | 165.33 | 163.70 | 165.33 | 653,405 | -0.12(-0.07%) |
Jun 11, 2021 | 165.71 | 165.71 | 164.12 | 165.45 | 468,568 | +0.40(+0.24%) |
Jun 10, 2021 | 163.55 | 165.32 | 163.55 | 165.05 | 612,918 | +1.44(+0.88%) |
Jun 09, 2021 | 163.85 | 164.30 | 163.31 | 163.61 | 586,636 | -0.68(-0.41%) |
Jun 08, 2021 | 164.97 | 164.97 | 163.82 | 164.29 | 583,844 | -0.39(-0.24%) |
Jun 07, 2021 | 166.02 | 166.02 | 163.57 | 164.68 | 685,238 | -0.86(-0.52%) |
Jun 04, 2021 | 165.51 | 166.16 | 164.90 | 165.54 | 632,981 | +0.34(+0.21%) |
Jun 03, 2021 | 163.99 | 165.29 | 163.42 | 165.20 | 800,987 | +0.95(+0.58%) |
Jun 02, 2021 | 164.00 | 164.90 | 163.49 | 164.26 | 811,176 | +0.84(+0.52%) |