Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 178.87 | 179.05 | 176.39 | 177.40 | 1,323,918 | -1.48(-0.83%) |
Aug 30, 2021 | 179.00 | 180.02 | 178.13 | 178.88 | 926,458 | +0.76(+0.43%) |
Aug 27, 2021 | 178.11 | 178.61 | 177.50 | 178.11 | 866,822 | +0.70(+0.39%) |
Aug 26, 2021 | 177.88 | 178.13 | 176.63 | 177.42 | 580,743 | -0.82(-0.46%) |
Aug 25, 2021 | 177.64 | 178.77 | 176.40 | 178.23 | 664,436 | +1.55(+0.88%) |
Aug 24, 2021 | 175.61 | 177.66 | 175.09 | 176.68 | 1,067,355 | +1.80(+1.03%) |
Aug 23, 2021 | 176.10 | 176.60 | 174.39 | 174.88 | 744,767 | +0.13(+0.07%) |
Aug 20, 2021 | 174.15 | 175.31 | 173.11 | 174.75 | 993,524 | +0.65(+0.37%) |
Aug 19, 2021 | 175.53 | 176.38 | 172.13 | 174.10 | 1,103,256 | -2.76(-1.56%) |
Aug 18, 2021 | 177.14 | 178.96 | 175.62 | 176.87 | 1,160,959 | -1.66(-0.93%) |
Aug 17, 2021 | 182.45 | 183.31 | 176.96 | 178.53 | 1,200,561 | -5.50(-2.99%) |
Aug 16, 2021 | 183.56 | 184.17 | 181.36 | 184.03 | 713,873 | +0.34(+0.18%) |
Aug 13, 2021 | 184.22 | 184.72 | 182.98 | 183.69 | 615,570 | -0.61(-0.33%) |
Aug 12, 2021 | 185.63 | 186.89 | 183.33 | 184.30 | 584,778 | -1.29(-0.70%) |
Aug 11, 2021 | 181.79 | 185.71 | 181.34 | 185.59 | 1,081,198 | +3.84(+2.11%) |
Aug 10, 2021 | 180.00 | 182.34 | 179.29 | 181.76 | 763,881 | +2.22(+1.24%) |
Aug 09, 2021 | 179.90 | 180.60 | 178.31 | 179.54 | 653,217 | -0.93(-0.51%) |
Aug 06, 2021 | 181.64 | 182.28 | 180.12 | 180.46 | 840,231 | +0.33(+0.18%) |
Aug 05, 2021 | 180.61 | 181.74 | 179.02 | 180.13 | 1,071,942 | +1.14(+0.64%) |
Aug 04, 2021 | 181.47 | 182.41 | 178.99 | 179.00 | 717,210 | -3.66(-2.01%) |
Aug 03, 2021 | 181.17 | 183.80 | 178.84 | 182.66 | 1,005,780 | +2.95(+1.64%) |
Aug 02, 2021 | 181.80 | 184.15 | 179.22 | 179.71 | 938,845 | -1.16(-0.64%) |
Jul 30, 2021 | 181.43 | 183.12 | 179.38 | 180.87 | 1,569,088 | -0.68(-0.37%) |
Jul 29, 2021 | 180.92 | 182.01 | 179.41 | 181.55 | 1,331,848 | +2.16(+1.20%) |
Jul 28, 2021 | 185.63 | 185.73 | 179.10 | 179.39 | 1,557,045 | -5.66(-3.06%) |
Jul 27, 2021 | 183.35 | 185.49 | 180.82 | 185.05 | 1,612,715 | -4.01(-2.12%) |
Jul 26, 2021 | 188.92 | 189.91 | 187.12 | 189.06 | 1,056,356 | +1.64(+0.88%) |
Jul 23, 2021 | 186.87 | 188.33 | 186.13 | 187.42 | 851,335 | +1.76(+0.95%) |
Jul 22, 2021 | 188.37 | 188.74 | 185.10 | 185.66 | 929,601 | -1.83(-0.97%) |
Jul 21, 2021 | 188.16 | 190.03 | 187.00 | 187.49 | 632,350 | +0.29(+0.16%) |
Jul 20, 2021 | 184.03 | 187.82 | 183.71 | 187.19 | 1,063,997 | +3.30(+1.79%) |
Jul 19, 2021 | 183.73 | 184.46 | 180.76 | 183.90 | 931,641 | -2.48(-1.33%) |
Jul 16, 2021 | 190.29 | 190.74 | 185.93 | 186.38 | 608,910 | -3.47(-1.83%) |
Jul 15, 2021 | 188.16 | 191.10 | 187.81 | 189.84 | 571,640 | +0.80(+0.42%) |
Jul 14, 2021 | 190.19 | 190.85 | 187.65 | 189.05 | 761,433 | -1.01(-0.53%) |
Jul 13, 2021 | 192.75 | 193.60 | 189.38 | 190.06 | 1,273,839 | -2.17(-1.13%) |
Jul 12, 2021 | 191.41 | 192.63 | 190.92 | 192.23 | 1,039,838 | +0.83(+0.43%) |
Jul 09, 2021 | 190.78 | 192.66 | 189.94 | 191.41 | 953,725 | +2.83(+1.50%) |
Jul 08, 2021 | 188.91 | 190.06 | 186.99 | 188.58 | 751,920 | -3.05(-1.59%) |
Jul 07, 2021 | 188.37 | 191.84 | 188.37 | 191.62 | 1,043,809 | +2.56(+1.35%) |
Jul 06, 2021 | 190.92 | 191.36 | 187.32 | 189.06 | 824,226 | -1.81(-0.95%) |
Jul 02, 2021 | 189.93 | 191.62 | 188.84 | 190.87 | 872,399 | +1.39(+0.73%) |
Jul 01, 2021 | 189.43 | 190.11 | 188.42 | 189.49 | 633,886 | +1.33(+0.71%) |
Jun 30, 2021 | 187.16 | 188.45 | 186.70 | 188.16 | 741,951 | +0.55(+0.29%) |
Jun 29, 2021 | 188.25 | 189.39 | 187.28 | 187.60 | 674,495 | -0.41(-0.22%) |
Jun 28, 2021 | 187.87 | 188.59 | 186.09 | 188.02 | 1,065,341 | +0.02(+0.01%) |
Jun 25, 2021 | 186.94 | 189.40 | 186.58 | 188.00 | 1,647,317 | +2.05(+1.10%) |
Jun 24, 2021 | 183.81 | 186.54 | 182.89 | 185.95 | 1,591,885 | +3.77(+2.07%) |
Jun 23, 2021 | 182.69 | 183.36 | 180.93 | 182.18 | 824,791 | +0.03(+0.01%) |
Jun 22, 2021 | 182.14 | 182.85 | 180.79 | 182.15 | 567,317 | -0.31(-0.17%) |
Jun 21, 2021 | 180.35 | 183.89 | 180.03 | 182.47 | 1,147,076 | +3.55(+1.99%) |
Jun 18, 2021 | 177.19 | 180.46 | 176.25 | 178.91 | 2,032,547 | -0.45(-0.25%) |
Jun 17, 2021 | 182.20 | 182.20 | 178.46 | 179.36 | 1,741,357 | -1.22(-0.68%) |
Jun 16, 2021 | 185.13 | 185.13 | 180.50 | 180.58 | 1,274,322 | -5.06(-2.72%) |
Jun 15, 2021 | 186.59 | 186.82 | 184.79 | 185.64 | 875,852 | -0.63(-0.34%) |
Jun 14, 2021 | 186.18 | 186.62 | 184.38 | 186.27 | 874,299 | -0.40(-0.21%) |
Jun 11, 2021 | 188.15 | 188.80 | 185.59 | 186.67 | 1,060,369 | -0.58(-0.31%) |
Jun 10, 2021 | 190.63 | 190.67 | 186.89 | 187.25 | 1,137,552 | -2.36(-1.24%) |
Jun 09, 2021 | 191.06 | 191.06 | 188.92 | 189.61 | 795,228 | -2.10(-1.10%) |
Jun 08, 2021 | 191.85 | 191.85 | 188.99 | 191.71 | 797,534 | -0.27(-0.14%) |
Jun 07, 2021 | 194.99 | 194.99 | 191.13 | 191.97 | 1,167,319 | -2.75(-1.41%) |
Jun 04, 2021 | 194.75 | 195.19 | 193.46 | 194.73 | 543,489 | +0.58(+0.30%) |
Jun 03, 2021 | 194.24 | 195.07 | 192.18 | 194.15 | 911,620 | -0.74(-0.38%) |
Jun 02, 2021 | 197.56 | 198.03 | 194.51 | 194.89 | 790,265 | -2.62(-1.33%) |