Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 178.48 | 178.48 | 172.53 | 173.18 | 819,867 | -5.18(-2.91%) |
Aug 30, 2021 | 175.14 | 179.99 | 174.91 | 178.36 | 685,810 | +3.07(+1.75%) |
Aug 27, 2021 | 171.26 | 175.60 | 171.26 | 175.29 | 484,830 | +4.50(+2.63%) |
Aug 26, 2021 | 171.04 | 171.62 | 169.56 | 170.79 | 371,376 | -0.25(-0.15%) |
Aug 25, 2021 | 169.86 | 171.85 | 169.70 | 171.04 | 270,612 | +1.12(+0.66%) |
Aug 24, 2021 | 171.35 | 171.95 | 169.35 | 169.92 | 404,825 | -0.82(-0.48%) |
Aug 23, 2021 | 170.51 | 172.52 | 170.50 | 170.74 | 317,373 | +0.40(+0.23%) |
Aug 20, 2021 | 169.01 | 170.59 | 167.12 | 170.34 | 270,922 | +2.89(+1.73%) |
Aug 19, 2021 | 167.69 | 169.31 | 166.00 | 167.45 | 511,553 | -1.68(-0.99%) |
Aug 18, 2021 | 170.43 | 172.05 | 167.49 | 169.13 | 520,328 | -1.58(-0.93%) |
Aug 17, 2021 | 171.52 | 171.52 | 168.24 | 170.71 | 432,072 | -1.89(-1.10%) |
Aug 16, 2021 | 170.84 | 172.72 | 168.73 | 172.60 | 522,097 | +1.17(+0.68%) |
Aug 13, 2021 | 169.07 | 172.06 | 168.17 | 171.43 | 405,453 | +2.40(+1.42%) |
Aug 12, 2021 | 169.22 | 170.29 | 168.35 | 169.03 | 354,437 | +0.38(+0.23%) |
Aug 11, 2021 | 163.03 | 168.66 | 162.50 | 168.65 | 522,469 | +5.51(+3.37%) |
Aug 10, 2021 | 161.56 | 163.94 | 160.38 | 163.14 | 435,214 | +1.71(+1.06%) |
Aug 09, 2021 | 162.26 | 162.74 | 161.14 | 161.43 | 305,917 | -1.64(-1.01%) |
Aug 06, 2021 | 163.14 | 164.42 | 162.21 | 163.07 | 414,799 | +0.18(+0.11%) |
Aug 05, 2021 | 163.66 | 164.50 | 161.87 | 162.90 | 399,484 | -0.46(-0.28%) |
Aug 04, 2021 | 166.14 | 166.14 | 163.19 | 163.36 | 403,184 | -3.49(-2.09%) |
Aug 03, 2021 | 163.55 | 167.13 | 162.40 | 166.84 | 421,888 | +3.65(+2.24%) |
Aug 02, 2021 | 164.32 | 165.86 | 163.06 | 163.19 | 462,143 | -0.95(-0.58%) |
Jul 30, 2021 | 162.52 | 164.85 | 161.66 | 164.15 | 506,314 | +1.01(+0.62%) |
Jul 29, 2021 | 161.34 | 163.46 | 161.04 | 163.13 | 334,969 | +2.85(+1.78%) |
Jul 28, 2021 | 161.67 | 161.67 | 158.45 | 160.29 | 414,317 | -0.88(-0.54%) |
Jul 27, 2021 | 160.82 | 162.03 | 159.88 | 161.16 | 385,694 | -0.16(-0.10%) |
Jul 26, 2021 | 162.86 | 164.19 | 161.04 | 161.32 | 404,705 | -1.66(-1.02%) |
Jul 23, 2021 | 160.01 | 163.39 | 159.32 | 162.98 | 494,385 | +3.50(+2.19%) |
Jul 22, 2021 | 159.73 | 160.51 | 158.75 | 159.48 | 547,923 | +0.03(+0.02%) |
Jul 21, 2021 | 160.67 | 160.78 | 156.80 | 159.45 | 650,740 | -0.69(-0.43%) |
Jul 20, 2021 | 156.06 | 161.24 | 155.06 | 160.14 | 1,501,039 | +4.54(+2.92%) |
Jul 19, 2021 | 159.02 | 159.06 | 155.19 | 155.60 | 1,108,535 | -5.14(-3.20%) |
Jul 16, 2021 | 163.46 | 164.04 | 158.51 | 160.74 | 1,641,222 | -2.74(-1.67%) |
Jul 15, 2021 | 164.28 | 166.35 | 163.04 | 163.47 | 918,141 | -1.82(-1.10%) |
Jul 14, 2021 | 163.56 | 167.69 | 163.09 | 165.30 | 1,014,285 | +2.65(+1.63%) |
Jul 13, 2021 | 161.13 | 162.92 | 159.85 | 162.65 | 738,685 | +1.42(+0.88%) |
Jul 12, 2021 | 160.43 | 162.47 | 159.95 | 161.22 | 617,892 | -0.32(-0.20%) |
Jul 09, 2021 | 160.54 | 161.79 | 158.94 | 161.54 | 602,385 | +3.38(+2.14%) |
Jul 08, 2021 | 159.56 | 161.83 | 157.38 | 158.16 | 675,975 | -4.51(-2.77%) |
Jul 07, 2021 | 158.91 | 162.80 | 158.91 | 162.68 | 627,308 | +3.82(+2.40%) |
Jul 06, 2021 | 161.45 | 161.80 | 156.10 | 158.85 | 668,003 | -2.23(-1.38%) |
Jul 02, 2021 | 162.00 | 162.74 | 160.43 | 161.09 | 540,942 | -1.59(-0.98%) |
Jul 01, 2021 | 159.86 | 163.25 | 158.83 | 162.68 | 963,789 | +3.89(+2.45%) |
Jun 30, 2021 | 157.47 | 159.22 | 157.02 | 158.79 | 700,151 | +1.26(+0.80%) |
Jun 29, 2021 | 157.30 | 158.11 | 155.71 | 157.53 | 678,688 | -0.12(-0.07%) |
Jun 28, 2021 | 157.87 | 158.17 | 156.37 | 157.65 | 619,707 | -0.21(-0.14%) |
Jun 25, 2021 | 156.13 | 158.54 | 155.17 | 157.86 | 1,747,277 | +1.47(+0.94%) |
Jun 24, 2021 | 155.10 | 156.58 | 154.18 | 156.39 | 585,488 | +1.22(+0.79%) |
Jun 23, 2021 | 156.51 | 157.01 | 155.08 | 155.17 | 356,407 | -1.08(-0.69%) |
Jun 22, 2021 | 155.45 | 157.02 | 154.39 | 156.25 | 399,066 | +0.64(+0.41%) |
Jun 21, 2021 | 153.28 | 156.50 | 153.28 | 155.61 | 459,608 | +3.70(+2.44%) |
Jun 18, 2021 | 152.98 | 153.42 | 151.15 | 151.91 | 1,396,669 | -2.67(-1.73%) |
Jun 17, 2021 | 160.71 | 161.02 | 153.65 | 154.58 | 664,265 | -5.73(-3.57%) |
Jun 16, 2021 | 162.68 | 162.89 | 160.09 | 160.31 | 496,517 | -2.21(-1.36%) |
Jun 15, 2021 | 160.40 | 163.49 | 159.03 | 162.52 | 779,708 | +2.12(+1.32%) |
Jun 14, 2021 | 161.18 | 161.44 | 159.49 | 160.40 | 493,609 | -0.62(-0.39%) |
Jun 11, 2021 | 160.26 | 161.45 | 159.88 | 161.03 | 438,613 | +1.02(+0.64%) |
Jun 10, 2021 | 161.64 | 163.18 | 159.28 | 160.00 | 588,903 | -1.34(-0.83%) |
Jun 09, 2021 | 160.86 | 162.47 | 159.13 | 161.35 | 1,074,678 | +0.09(+0.05%) |
Jun 08, 2021 | 159.76 | 161.69 | 159.09 | 161.26 | 486,885 | +1.87(+1.17%) |
Jun 07, 2021 | 163.96 | 163.96 | 158.92 | 159.39 | 931,501 | -3.42(-2.10%) |
Jun 04, 2021 | 164.89 | 165.39 | 159.82 | 162.81 | 625,942 | -2.37(-1.43%) |
Jun 03, 2021 | 165.52 | 166.34 | 162.83 | 165.18 | 457,738 | -0.56(-0.34%) |
Jun 02, 2021 | 168.06 | 168.06 | 164.42 | 165.74 | 648,860 | -2.00(-1.19%) |