Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 159.83 | 160.56 | 156.08 | 159.55 | 754,933 | +0.52(+0.33%) |
Aug 30, 2021 | 155.16 | 159.79 | 153.00 | 159.03 | 1,052,612 | +3.72(+2.40%) |
Aug 27, 2021 | 153.27 | 156.71 | 153.27 | 155.31 | 773,792 | +2.16(+1.41%) |
Aug 26, 2021 | 158.03 | 161.58 | 150.10 | 153.15 | 1,786,066 | -4.78(-3.03%) |
Aug 25, 2021 | 158.86 | 160.44 | 155.78 | 157.93 | 1,445,837 | -0.67(-0.42%) |
Aug 24, 2021 | 158.30 | 160.44 | 157.38 | 158.60 | 582,339 | +1.31(+0.83%) |
Aug 23, 2021 | 157.21 | 159.84 | 155.68 | 157.29 | 934,936 | +1.68(+1.08%) |
Aug 20, 2021 | 153.50 | 158.10 | 153.34 | 155.61 | 799,894 | +3.17(+2.08%) |
Aug 19, 2021 | 151.90 | 154.13 | 150.61 | 152.44 | 543,932 | -0.46(-0.30%) |
Aug 18, 2021 | 149.35 | 155.20 | 147.97 | 152.90 | 788,880 | +4.26(+2.87%) |
Aug 17, 2021 | 148.24 | 150.06 | 145.78 | 148.64 | 488,901 | -0.69(-0.46%) |
Aug 16, 2021 | 153.50 | 153.50 | 147.28 | 149.33 | 501,422 | -4.60(-2.99%) |
Aug 13, 2021 | 154.08 | 156.01 | 152.72 | 153.93 | 416,348 | +0.32(+0.21%) |
Aug 12, 2021 | 150.57 | 154.80 | 149.99 | 153.61 | 278,293 | +2.47(+1.63%) |
Aug 11, 2021 | 152.31 | 154.02 | 148.40 | 151.14 | 336,259 | -1.15(-0.76%) |
Aug 10, 2021 | 156.34 | 157.86 | 149.88 | 152.29 | 506,748 | -4.23(-2.70%) |
Aug 09, 2021 | 156.92 | 158.47 | 154.83 | 156.52 | 1,459,900 | +0.98(+0.63%) |
Aug 06, 2021 | 156.68 | 157.90 | 152.05 | 155.54 | 585,423 | -2.22(-1.41%) |
Aug 05, 2021 | 152.09 | 158.97 | 151.38 | 157.76 | 887,114 | +7.70(+5.13%) |
Aug 04, 2021 | 146.68 | 151.78 | 145.60 | 150.06 | 858,442 | +4.40(+3.02%) |
Aug 03, 2021 | 146.38 | 148.24 | 143.93 | 145.66 | 300,012 | -0.71(-0.49%) |
Aug 02, 2021 | 148.06 | 149.65 | 144.12 | 146.37 | 514,503 | -1.69(-1.14%) |
Jul 30, 2021 | 144.99 | 148.98 | 144.99 | 148.06 | 629,905 | +1.27(+0.87%) |
Jul 29, 2021 | 146.99 | 149.84 | 146.41 | 146.79 | 342,456 | -1.41(-0.95%) |
Jul 28, 2021 | 144.02 | 148.86 | 143.72 | 148.20 | 426,560 | +3.84(+2.66%) |
Jul 27, 2021 | 147.83 | 147.91 | 140.24 | 144.36 | 474,238 | -3.28(-2.22%) |
Jul 26, 2021 | 149.49 | 149.85 | 147.13 | 147.64 | 502,171 | -1.43(-0.96%) |
Jul 23, 2021 | 145.28 | 149.24 | 144.38 | 149.07 | 615,384 | +3.79(+2.61%) |
Jul 22, 2021 | 145.00 | 146.76 | 144.19 | 145.28 | 430,943 | +1.03(+0.71%) |
Jul 21, 2021 | 142.94 | 145.30 | 140.25 | 144.25 | 480,882 | +1.48(+1.04%) |
Jul 20, 2021 | 140.51 | 144.56 | 137.18 | 142.77 | 703,326 | +3.93(+2.83%) |
Jul 19, 2021 | 136.62 | 139.02 | 134.68 | 138.84 | 835,726 | -1.23(-0.88%) |
Jul 16, 2021 | 139.53 | 142.19 | 139.05 | 140.07 | 469,740 | +0.87(+0.63%) |
Jul 15, 2021 | 145.00 | 145.00 | 135.87 | 139.20 | 1,591,363 | -5.67(-3.91%) |
Jul 14, 2021 | 149.82 | 151.11 | 144.68 | 144.87 | 591,161 | -4.07(-2.73%) |
Jul 13, 2021 | 149.01 | 152.25 | 148.36 | 148.94 | 630,055 | +1.12(+0.76%) |
Jul 12, 2021 | 152.50 | 152.85 | 146.99 | 147.82 | 402,645 | -2.52(-1.68%) |
Jul 09, 2021 | 147.06 | 150.36 | 146.81 | 150.34 | 615,434 | +2.92(+1.98%) |
Jul 08, 2021 | 145.64 | 149.21 | 144.21 | 147.42 | 404,966 | -1.78(-1.19%) |
Jul 07, 2021 | 151.02 | 153.12 | 147.21 | 149.20 | 373,164 | +0.24(+0.16%) |
Jul 06, 2021 | 147.67 | 151.27 | 146.82 | 148.96 | 629,752 | +2.35(+1.60%) |
Jul 02, 2021 | 146.73 | 148.41 | 146.23 | 146.61 | 306,366 | +0.53(+0.36%) |
Jul 01, 2021 | 145.69 | 148.48 | 143.22 | 146.08 | 598,671 | +0.32(+0.22%) |
Jun 30, 2021 | 148.76 | 148.93 | 145.49 | 145.76 | 527,429 | -3.18(-2.14%) |
Jun 29, 2021 | 147.15 | 149.77 | 146.37 | 148.94 | 581,690 | +0.24(+0.16%) |
Jun 28, 2021 | 150.00 | 151.17 | 148.11 | 148.70 | 613,820 | -0.09(-0.06%) |
Jun 25, 2021 | 147.50 | 148.80 | 144.88 | 148.79 | 1,041,771 | +2.15(+1.47%) |
Jun 24, 2021 | 147.34 | 148.97 | 146.22 | 146.64 | 630,109 | -0.36(-0.24%) |
Jun 23, 2021 | 147.09 | 149.30 | 146.21 | 147.00 | 463,098 | -0.27(-0.18%) |
Jun 22, 2021 | 144.36 | 148.69 | 144.36 | 147.27 | 480,974 | +1.97(+1.36%) |
Jun 21, 2021 | 144.31 | 146.22 | 140.65 | 145.30 | 563,991 | +1.33(+0.92%) |
Jun 18, 2021 | 142.95 | 146.52 | 141.00 | 143.97 | 710,060 | +1.26(+0.88%) |
Jun 17, 2021 | 136.52 | 144.20 | 136.29 | 142.71 | 947,735 | +4.92(+3.57%) |
Jun 16, 2021 | 135.06 | 138.90 | 134.24 | 137.79 | 908,513 | +3.11(+2.31%) |
Jun 15, 2021 | 136.93 | 137.85 | 133.66 | 134.68 | 667,005 | -2.48(-1.81%) |
Jun 14, 2021 | 137.46 | 139.88 | 136.70 | 137.16 | 795,384 | +0.49(+0.36%) |
Jun 11, 2021 | 133.95 | 137.14 | 133.45 | 136.67 | 586,562 | +1.58(+1.17%) |
Jun 10, 2021 | 131.57 | 135.29 | 131.10 | 135.09 | 614,210 | +3.61(+2.75%) |
Jun 09, 2021 | 134.33 | 135.71 | 131.23 | 131.48 | 846,041 | -2.34(-1.75%) |
Jun 08, 2021 | 133.13 | 135.80 | 132.76 | 133.82 | 1,116,045 | +1.25(+0.94%) |
Jun 07, 2021 | 128.52 | 133.74 | 127.09 | 132.57 | 1,313,252 | +1.70(+1.30%) |
Jun 04, 2021 | 130.89 | 134.83 | 129.85 | 130.87 | 1,506,023 | +1.03(+0.79%) |
Jun 03, 2021 | 129.55 | 130.02 | 123.75 | 129.84 | 3,767,473 | +11.82(+10.02%) |
Jun 02, 2021 | 117.84 | 118.98 | 115.83 | 118.02 | 1,873,343 | -0.39(-0.33%) |