Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 153.72 | 154.80 | 153.19 | 154.21 | 1,328,329 | +0.33(+0.21%) |
Aug 30, 2021 | 155.32 | 155.32 | 153.60 | 153.88 | 1,413,067 | -0.97(-0.63%) |
Aug 27, 2021 | 151.06 | 155.19 | 151.06 | 154.85 | 1,723,840 | +4.06(+2.69%) |
Aug 26, 2021 | 152.48 | 152.72 | 150.49 | 150.79 | 1,061,187 | -1.74(-1.14%) |
Aug 25, 2021 | 151.84 | 153.57 | 151.21 | 152.53 | 1,028,835 | +0.81(+0.53%) |
Aug 24, 2021 | 150.96 | 151.99 | 150.41 | 151.72 | 1,165,527 | +1.32(+0.87%) |
Aug 23, 2021 | 149.37 | 150.74 | 149.32 | 150.41 | 905,560 | +2.12(+1.43%) |
Aug 20, 2021 | 145.75 | 148.49 | 145.25 | 148.29 | 745,067 | +2.42(+1.66%) |
Aug 19, 2021 | 146.16 | 147.11 | 144.76 | 145.87 | 1,535,941 | -1.69(-1.15%) |
Aug 18, 2021 | 148.95 | 149.94 | 147.41 | 147.57 | 1,072,457 | -1.54(-1.03%) |
Aug 17, 2021 | 149.20 | 149.86 | 147.29 | 149.11 | 1,934,813 | -1.59(-1.05%) |
Aug 16, 2021 | 151.00 | 151.39 | 149.47 | 150.70 | 1,676,436 | -1.10(-0.72%) |
Aug 13, 2021 | 152.71 | 152.89 | 151.54 | 151.80 | 1,111,868 | -1.10(-0.72%) |
Aug 12, 2021 | 153.49 | 153.58 | 151.70 | 152.90 | 3,021,791 | -0.40(-0.26%) |
Aug 11, 2021 | 152.18 | 153.41 | 150.96 | 153.29 | 1,259,683 | +1.22(+0.80%) |
Aug 10, 2021 | 151.16 | 152.36 | 150.32 | 152.07 | 1,288,029 | +1.16(+0.77%) |
Aug 09, 2021 | 151.53 | 151.68 | 150.42 | 150.91 | 1,083,812 | -1.08(-0.71%) |
Aug 06, 2021 | 151.59 | 152.91 | 151.10 | 152.00 | 1,325,355 | +1.75(+1.16%) |
Aug 05, 2021 | 148.36 | 150.54 | 148.36 | 150.25 | 1,761,079 | +2.60(+1.76%) |
Aug 04, 2021 | 149.07 | 149.84 | 147.44 | 147.65 | 2,492,748 | -2.89(-1.92%) |
Aug 03, 2021 | 149.58 | 150.63 | 147.70 | 150.54 | 2,580,202 | +1.24(+0.83%) |
Aug 02, 2021 | 151.14 | 153.24 | 149.07 | 149.30 | 1,887,505 | -1.12(-0.74%) |
Jul 30, 2021 | 150.81 | 152.56 | 149.79 | 150.41 | 1,694,658 | -1.08(-0.71%) |
Jul 29, 2021 | 151.41 | 152.63 | 151.01 | 151.50 | 1,012,319 | +1.46(+0.97%) |
Jul 28, 2021 | 149.36 | 151.31 | 147.66 | 150.04 | 1,900,121 | +1.59(+1.07%) |
Jul 27, 2021 | 148.78 | 148.84 | 147.34 | 148.45 | 1,175,600 | -1.17(-0.78%) |
Jul 26, 2021 | 148.94 | 150.62 | 148.82 | 149.62 | 1,140,600 | +1.41(+0.95%) |
Jul 23, 2021 | 148.64 | 148.72 | 146.78 | 148.21 | 2,140,077 | +0.50(+0.34%) |
Jul 22, 2021 | 150.27 | 150.27 | 147.08 | 147.71 | 1,129,133 | -2.88(-1.91%) |
Jul 21, 2021 | 149.24 | 151.35 | 149.13 | 150.58 | 913,753 | +2.47(+1.67%) |
Jul 20, 2021 | 144.37 | 148.94 | 143.67 | 148.11 | 1,633,960 | +4.25(+2.95%) |
Jul 19, 2021 | 144.07 | 145.56 | 142.22 | 143.86 | 3,461,784 | -3.26(-2.22%) |
Jul 16, 2021 | 150.72 | 150.72 | 146.76 | 147.12 | 2,206,761 | -2.19(-1.47%) |
Jul 15, 2021 | 148.40 | 149.98 | 147.60 | 149.31 | 2,211,140 | -0.05(-0.03%) |
Jul 14, 2021 | 151.59 | 152.61 | 149.11 | 149.36 | 1,204,339 | -1.68(-1.11%) |
Jul 13, 2021 | 153.24 | 153.31 | 150.86 | 151.04 | 1,092,602 | -3.08(-2.00%) |
Jul 12, 2021 | 152.82 | 154.16 | 152.01 | 154.13 | 932,387 | +0.68(+0.44%) |
Jul 09, 2021 | 151.67 | 153.63 | 151.49 | 153.45 | 1,767,851 | +3.47(+2.31%) |
Jul 08, 2021 | 148.75 | 151.84 | 147.79 | 149.98 | 1,706,093 | -1.58(-1.04%) |
Jul 07, 2021 | 152.40 | 153.33 | 150.46 | 151.56 | 2,838,649 | -1.40(-0.92%) |
Jul 06, 2021 | 155.67 | 155.72 | 151.66 | 152.96 | 1,748,347 | -2.68(-1.72%) |
Jul 02, 2021 | 157.57 | 157.59 | 155.34 | 155.64 | 1,360,015 | -1.80(-1.14%) |
Jul 01, 2021 | 156.90 | 157.76 | 156.30 | 157.44 | 1,688,203 | +1.56(+1.00%) |
Jun 30, 2021 | 155.26 | 156.56 | 154.98 | 155.88 | 1,122,954 | +0.19(+0.12%) |
Jun 29, 2021 | 157.50 | 157.99 | 155.39 | 155.69 | 1,364,374 | -1.15(-0.73%) |
Jun 28, 2021 | 159.04 | 159.04 | 155.57 | 156.84 | 1,782,735 | -2.09(-1.31%) |
Jun 25, 2021 | 159.66 | 160.46 | 158.69 | 158.93 | 1,768,230 | -0.42(-0.27%) |
Jun 24, 2021 | 158.24 | 159.35 | 157.15 | 159.35 | 2,623,142 | +2.21(+1.41%) |
Jun 23, 2021 | 157.09 | 158.26 | 157.08 | 157.14 | 1,908,220 | +0.30(+0.19%) |
Jun 22, 2021 | 155.97 | 157.24 | 154.53 | 156.84 | 1,348,923 | +0.68(+0.43%) |
Jun 21, 2021 | 153.87 | 156.61 | 153.79 | 156.16 | 2,585,833 | +3.78(+2.48%) |
Jun 18, 2021 | 154.71 | 155.88 | 152.15 | 152.38 | 3,965,233 | -4.58(-2.92%) |
Jun 17, 2021 | 160.00 | 160.55 | 155.15 | 156.96 | 2,570,156 | -3.47(-2.16%) |
Jun 16, 2021 | 160.13 | 160.91 | 158.68 | 160.43 | 1,225,164 | -0.11(-0.07%) |
Jun 15, 2021 | 160.48 | 160.98 | 158.93 | 160.54 | 1,160,348 | +0.40(+0.25%) |
Jun 14, 2021 | 161.71 | 162.53 | 159.56 | 160.15 | 1,236,532 | -1.19(-0.73%) |
Jun 11, 2021 | 160.05 | 161.46 | 159.99 | 161.33 | 1,383,629 | +1.61(+1.01%) |
Jun 10, 2021 | 162.67 | 162.98 | 159.57 | 159.72 | 1,498,332 | -2.42(-1.49%) |
Jun 09, 2021 | 163.70 | 163.80 | 161.93 | 162.14 | 1,200,543 | -1.08(-0.66%) |
Jun 08, 2021 | 162.13 | 163.77 | 161.22 | 163.22 | 1,489,837 | +1.60(+0.99%) |
Jun 07, 2021 | 160.31 | 161.85 | 160.31 | 161.62 | 1,361,627 | +1.76(+1.10%) |
Jun 04, 2021 | 160.56 | 160.68 | 158.97 | 159.86 | 1,356,825 | +0.06(+0.04%) |
Jun 03, 2021 | 160.06 | 161.01 | 157.90 | 159.80 | 1,463,770 | -1.34(-0.83%) |
Jun 02, 2021 | 160.84 | 161.48 | 159.23 | 161.14 | 2,206,940 | +1.18(+0.74%) |