Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 170.10 | 172.43 | 168.95 | 169.57 | 539,293 | +0.06(+0.03%) |
Aug 30, 2021 | 169.43 | 170.40 | 168.80 | 169.51 | 208,230 | +0.38(+0.22%) |
Aug 27, 2021 | 167.59 | 169.87 | 167.37 | 169.14 | 440,480 | +1.90(+1.14%) |
Aug 26, 2021 | 166.65 | 167.86 | 164.87 | 167.23 | 249,731 | +0.48(+0.29%) |
Aug 25, 2021 | 166.71 | 167.79 | 166.21 | 166.75 | 250,286 | +0.23(+0.14%) |
Aug 24, 2021 | 169.85 | 170.23 | 166.36 | 166.52 | 327,999 | -3.18(-1.88%) |
Aug 23, 2021 | 170.91 | 171.09 | 169.46 | 169.70 | 239,480 | -0.59(-0.34%) |
Aug 20, 2021 | 169.26 | 170.91 | 168.55 | 170.29 | 366,232 | +0.81(+0.48%) |
Aug 19, 2021 | 166.64 | 169.51 | 164.62 | 169.48 | 406,605 | +3.76(+2.27%) |
Aug 18, 2021 | 171.36 | 173.03 | 162.10 | 165.72 | 1,039,818 | -5.96(-3.47%) |
Aug 17, 2021 | 169.61 | 172.29 | 169.61 | 171.69 | 543,830 | +0.81(+0.47%) |
Aug 16, 2021 | 170.13 | 171.69 | 168.46 | 170.88 | 481,350 | +0.60(+0.35%) |
Aug 13, 2021 | 167.85 | 170.29 | 166.98 | 170.28 | 248,127 | +2.70(+1.61%) |
Aug 12, 2021 | 167.37 | 168.40 | 163.52 | 167.58 | 374,064 | +0.58(+0.34%) |
Aug 11, 2021 | 166.44 | 167.52 | 166.22 | 167.00 | 262,167 | +1.41(+0.85%) |
Aug 10, 2021 | 165.97 | 166.90 | 164.12 | 165.59 | 254,048 | -0.61(-0.36%) |
Aug 09, 2021 | 167.85 | 168.43 | 166.12 | 166.19 | 259,541 | -1.04(-0.62%) |
Aug 06, 2021 | 166.82 | 168.20 | 166.44 | 167.23 | 325,280 | +0.47(+0.28%) |
Aug 05, 2021 | 167.07 | 167.52 | 165.77 | 166.76 | 312,686 | -0.12(-0.07%) |
Aug 04, 2021 | 168.95 | 169.17 | 166.56 | 166.89 | 282,546 | -2.15(-1.27%) |
Aug 03, 2021 | 168.40 | 169.57 | 166.89 | 169.04 | 443,285 | +1.21(+0.72%) |
Aug 02, 2021 | 168.09 | 168.79 | 166.73 | 167.83 | 361,933 | +0.46(+0.28%) |
Jul 30, 2021 | 166.64 | 168.07 | 166.16 | 167.37 | 219,552 | +0.77(+0.46%) |
Jul 29, 2021 | 165.80 | 167.12 | 165.63 | 166.60 | 274,936 | +1.31(+0.79%) |
Jul 28, 2021 | 169.03 | 169.47 | 165.18 | 165.29 | 461,677 | -4.03(-2.38%) |
Jul 27, 2021 | 169.73 | 170.26 | 167.88 | 169.32 | 336,040 | +0.30(+0.18%) |
Jul 26, 2021 | 169.34 | 170.16 | 167.74 | 169.02 | 254,143 | -0.44(-0.26%) |
Jul 23, 2021 | 168.98 | 169.92 | 168.14 | 169.46 | 209,298 | +1.34(+0.80%) |
Jul 22, 2021 | 166.75 | 169.07 | 166.71 | 168.13 | 306,099 | +1.68(+1.01%) |
Jul 21, 2021 | 167.41 | 168.10 | 166.19 | 166.44 | 494,409 | -0.48(-0.29%) |
Jul 20, 2021 | 164.49 | 167.17 | 164.44 | 166.93 | 568,939 | +3.15(+1.93%) |
Jul 19, 2021 | 164.19 | 164.65 | 162.81 | 163.77 | 523,604 | -1.27(-0.77%) |
Jul 16, 2021 | 164.00 | 166.46 | 163.32 | 165.04 | 515,672 | +0.99(+0.60%) |
Jul 15, 2021 | 161.92 | 164.32 | 161.47 | 164.05 | 546,557 | +2.24(+1.38%) |
Jul 14, 2021 | 160.50 | 161.85 | 159.82 | 161.81 | 239,196 | +1.52(+0.95%) |
Jul 13, 2021 | 160.26 | 161.33 | 159.29 | 160.29 | 222,100 | -0.32(-0.20%) |
Jul 12, 2021 | 160.97 | 161.03 | 159.79 | 160.61 | 219,402 | -0.31(-0.19%) |
Jul 09, 2021 | 160.66 | 161.72 | 159.79 | 160.92 | 282,720 | +0.77(+0.48%) |
Jul 08, 2021 | 159.49 | 160.47 | 158.74 | 160.15 | 374,976 | -0.22(-0.14%) |
Jul 07, 2021 | 158.69 | 160.48 | 158.69 | 160.37 | 419,455 | +2.02(+1.28%) |
Jul 06, 2021 | 159.50 | 159.56 | 157.55 | 158.35 | 286,218 | -1.07(-0.67%) |
Jul 02, 2021 | 159.19 | 159.72 | 158.68 | 159.42 | 226,483 | +1.26(+0.80%) |
Jul 01, 2021 | 157.16 | 158.74 | 156.86 | 158.16 | 325,686 | +0.96(+0.61%) |
Jun 30, 2021 | 159.27 | 159.43 | 156.71 | 157.20 | 449,315 | -1.93(-1.21%) |
Jun 29, 2021 | 159.39 | 160.42 | 158.89 | 159.13 | 280,718 | +0.27(+0.17%) |
Jun 28, 2021 | 161.18 | 161.18 | 157.70 | 158.86 | 315,023 | -1.30(-0.81%) |
Jun 25, 2021 | 157.72 | 162.10 | 157.46 | 160.16 | 1,662,130 | +2.06(+1.30%) |
Jun 24, 2021 | 158.71 | 159.41 | 157.30 | 158.10 | 471,244 | +0.12(+0.08%) |
Jun 23, 2021 | 159.68 | 159.68 | 157.12 | 157.97 | 447,166 | -1.34(-0.84%) |
Jun 22, 2021 | 160.72 | 160.91 | 158.97 | 159.31 | 576,084 | -1.10(-0.68%) |
Jun 21, 2021 | 159.04 | 161.27 | 157.65 | 160.41 | 572,375 | +2.21(+1.40%) |
Jun 18, 2021 | 156.58 | 159.57 | 155.91 | 158.20 | 1,013,746 | +1.31(+0.83%) |
Jun 17, 2021 | 158.24 | 159.10 | 156.81 | 156.89 | 640,491 | -1.36(-0.86%) |
Jun 16, 2021 | 158.36 | 159.22 | 156.83 | 158.25 | 633,372 | +0.67(+0.43%) |
Jun 15, 2021 | 157.41 | 158.60 | 156.72 | 157.58 | 445,608 | +0.56(+0.36%) |
Jun 14, 2021 | 156.31 | 157.07 | 154.66 | 157.02 | 419,485 | +0.73(+0.47%) |
Jun 11, 2021 | 157.43 | 157.43 | 155.40 | 156.29 | 463,733 | -0.54(-0.34%) |
Jun 10, 2021 | 154.49 | 157.00 | 153.58 | 156.83 | 507,196 | +3.28(+2.13%) |
Jun 09, 2021 | 152.81 | 154.62 | 152.14 | 153.55 | 471,653 | +1.43(+0.94%) |
Jun 08, 2021 | 150.38 | 152.23 | 149.78 | 152.12 | 521,285 | +1.95(+1.30%) |
Jun 07, 2021 | 151.54 | 151.54 | 149.00 | 150.17 | 519,261 | -1.54(-1.01%) |
Jun 04, 2021 | 150.04 | 151.84 | 149.98 | 151.71 | 432,571 | +1.92(+1.28%) |
Jun 03, 2021 | 148.06 | 150.65 | 148.05 | 149.78 | 496,680 | +0.27(+0.18%) |
Jun 02, 2021 | 148.10 | 149.88 | 147.94 | 149.51 | 345,757 | +1.61(+1.09%) |