Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 187.24 | 187.86 | 186.18 | 186.84 | 993,169 | -0.71(-0.38%) |
Aug 30, 2021 | 184.64 | 187.65 | 184.30 | 187.55 | 403,426 | +3.19(+1.73%) |
Aug 27, 2021 | 183.83 | 185.84 | 183.74 | 184.36 | 308,931 | +0.91(+0.49%) |
Aug 26, 2021 | 182.87 | 184.29 | 182.21 | 183.45 | 479,166 | +0.95(+0.52%) |
Aug 25, 2021 | 182.40 | 183.90 | 182.35 | 182.50 | 398,275 | -0.09(-0.05%) |
Aug 24, 2021 | 182.78 | 183.24 | 181.11 | 182.60 | 531,321 | +0.47(+0.26%) |
Aug 23, 2021 | 183.80 | 184.73 | 181.73 | 182.12 | 513,548 | -2.12(-1.15%) |
Aug 20, 2021 | 183.45 | 184.94 | 181.60 | 184.25 | 598,995 | +1.11(+0.61%) |
Aug 19, 2021 | 181.10 | 183.16 | 180.64 | 183.13 | 339,176 | +1.39(+0.77%) |
Aug 18, 2021 | 182.35 | 182.93 | 181.48 | 181.74 | 372,091 | -0.54(-0.30%) |
Aug 17, 2021 | 182.43 | 182.83 | 180.61 | 182.28 | 742,141 | -0.63(-0.34%) |
Aug 16, 2021 | 183.42 | 184.35 | 181.79 | 182.91 | 823,668 | -0.41(-0.22%) |
Aug 13, 2021 | 182.33 | 183.57 | 181.37 | 183.32 | 322,687 | +1.78(+0.98%) |
Aug 12, 2021 | 180.62 | 181.72 | 180.07 | 181.54 | 352,553 | +1.30(+0.72%) |
Aug 11, 2021 | 179.98 | 181.33 | 179.66 | 180.24 | 269,919 | +0.79(+0.44%) |
Aug 10, 2021 | 181.04 | 181.52 | 179.04 | 179.45 | 576,662 | -1.44(-0.79%) |
Aug 09, 2021 | 181.72 | 182.20 | 180.58 | 180.89 | 479,371 | -1.10(-0.61%) |
Aug 06, 2021 | 183.42 | 184.27 | 181.88 | 181.99 | 398,821 | -1.24(-0.68%) |
Aug 05, 2021 | 182.56 | 183.54 | 180.52 | 183.24 | 499,136 | +1.51(+0.83%) |
Aug 04, 2021 | 182.50 | 182.98 | 180.99 | 181.72 | 360,835 | -0.48(-0.26%) |
Aug 03, 2021 | 181.52 | 182.68 | 179.51 | 182.21 | 752,891 | +0.70(+0.38%) |
Aug 02, 2021 | 182.14 | 183.34 | 180.64 | 181.51 | 398,802 | -0.34(-0.19%) |
Jul 30, 2021 | 181.75 | 184.64 | 181.66 | 181.85 | 597,889 | +0.45(+0.25%) |
Jul 29, 2021 | 180.90 | 181.72 | 180.18 | 181.41 | 513,880 | +0.77(+0.43%) |
Jul 28, 2021 | 179.41 | 181.72 | 178.44 | 180.64 | 656,754 | +2.29(+1.28%) |
Jul 27, 2021 | 175.30 | 179.96 | 175.30 | 178.35 | 807,681 | +2.99(+1.70%) |
Jul 26, 2021 | 174.20 | 175.49 | 173.29 | 175.36 | 600,256 | +0.84(+0.48%) |
Jul 23, 2021 | 173.26 | 175.05 | 173.17 | 174.52 | 519,309 | +1.37(+0.79%) |
Jul 22, 2021 | 172.65 | 174.32 | 172.11 | 173.15 | 543,146 | +0.12(+0.07%) |
Jul 21, 2021 | 173.61 | 173.81 | 172.37 | 173.03 | 671,519 | -0.62(-0.36%) |
Jul 20, 2021 | 168.62 | 175.32 | 167.75 | 173.65 | 974,001 | +6.00(+3.58%) |
Jul 19, 2021 | 168.96 | 170.35 | 166.84 | 167.65 | 636,125 | -3.14(-1.84%) |
Jul 16, 2021 | 170.04 | 172.03 | 169.67 | 170.79 | 396,153 | +1.26(+0.74%) |
Jul 15, 2021 | 168.59 | 169.91 | 167.94 | 169.53 | 816,146 | +1.34(+0.80%) |
Jul 14, 2021 | 166.47 | 168.87 | 166.45 | 168.19 | 422,615 | +1.75(+1.05%) |
Jul 13, 2021 | 168.24 | 168.24 | 165.77 | 166.43 | 369,657 | -1.69(-1.00%) |
Jul 12, 2021 | 167.72 | 168.46 | 167.22 | 168.12 | 264,876 | +0.40(+0.24%) |
Jul 09, 2021 | 165.86 | 167.80 | 164.80 | 167.72 | 443,602 | +2.44(+1.48%) |
Jul 08, 2021 | 164.59 | 166.12 | 163.33 | 165.28 | 559,480 | -0.01(-0.01%) |
Jul 07, 2021 | 164.31 | 166.32 | 163.90 | 165.29 | 522,455 | +1.23(+0.75%) |
Jul 06, 2021 | 161.37 | 164.59 | 160.19 | 164.06 | 831,982 | +4.10(+2.56%) |
Jul 02, 2021 | 160.41 | 161.75 | 159.49 | 159.96 | 639,268 | +0.62(+0.39%) |
Jul 01, 2021 | 158.49 | 160.71 | 158.19 | 159.34 | 639,693 | +0.40(+0.25%) |
Jun 30, 2021 | 159.75 | 160.95 | 158.57 | 158.94 | 615,285 | -1.02(-0.64%) |
Jun 29, 2021 | 161.51 | 162.61 | 159.69 | 159.96 | 358,271 | -1.13(-0.70%) |
Jun 28, 2021 | 161.75 | 161.75 | 160.15 | 161.09 | 298,393 | -0.53(-0.33%) |
Jun 25, 2021 | 159.94 | 161.62 | 159.73 | 161.62 | 416,266 | +1.42(+0.89%) |
Jun 24, 2021 | 161.03 | 161.64 | 159.92 | 160.20 | 547,584 | -0.79(-0.49%) |
Jun 23, 2021 | 160.86 | 161.63 | 160.26 | 160.99 | 702,110 | -0.01(-0.01%) |
Jun 22, 2021 | 162.29 | 163.31 | 160.95 | 161.00 | 543,140 | -1.61(-0.99%) |
Jun 21, 2021 | 158.76 | 163.13 | 158.22 | 162.61 | 592,874 | +4.50(+2.84%) |
Jun 18, 2021 | 161.09 | 162.16 | 158.11 | 158.11 | 1,135,225 | -3.07(-1.91%) |
Jun 17, 2021 | 160.22 | 161.59 | 159.63 | 161.18 | 485,821 | +1.10(+0.69%) |
Jun 16, 2021 | 161.66 | 162.91 | 159.99 | 160.09 | 605,114 | -1.13(-0.70%) |
Jun 15, 2021 | 163.71 | 163.71 | 161.12 | 161.21 | 338,529 | -2.70(-1.64%) |
Jun 14, 2021 | 162.79 | 164.02 | 162.17 | 163.91 | 385,053 | +1.11(+0.68%) |
Jun 11, 2021 | 163.57 | 163.81 | 161.78 | 162.80 | 292,452 | -1.09(-0.67%) |
Jun 10, 2021 | 162.01 | 164.43 | 161.36 | 163.89 | 583,219 | +2.09(+1.29%) |
Jun 09, 2021 | 160.97 | 162.82 | 160.94 | 161.79 | 339,825 | +1.29(+0.81%) |
Jun 08, 2021 | 158.98 | 161.53 | 158.83 | 160.50 | 464,181 | +1.88(+1.19%) |
Jun 07, 2021 | 158.03 | 159.62 | 157.81 | 158.62 | 561,229 | +0.59(+0.37%) |
Jun 04, 2021 | 157.82 | 158.35 | 156.58 | 158.03 | 404,036 | +1.11(+0.71%) |
Jun 03, 2021 | 157.59 | 158.19 | 156.41 | 156.92 | 487,531 | -0.65(-0.41%) |
Jun 02, 2021 | 155.93 | 158.26 | 155.92 | 157.57 | 688,819 | +1.72(+1.10%) |