Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 170.62 | 170.89 | 165.92 | 167.60 | 737,933 | -1.00(-0.59%) |
Aug 30, 2021 | 166.81 | 168.91 | 165.47 | 168.60 | 521,041 | +1.79(+1.07%) |
Aug 27, 2021 | 167.61 | 171.43 | 166.45 | 166.81 | 534,684 | -2.13(-1.26%) |
Aug 26, 2021 | 170.50 | 172.50 | 168.90 | 168.94 | 505,769 | -0.88(-0.52%) |
Aug 25, 2021 | 167.36 | 170.08 | 164.98 | 169.82 | 669,946 | +1.88(+1.12%) |
Aug 24, 2021 | 165.84 | 168.00 | 164.59 | 167.94 | 435,153 | +2.38(+1.44%) |
Aug 23, 2021 | 159.99 | 166.44 | 158.94 | 165.56 | 968,712 | +6.26(+3.93%) |
Aug 20, 2021 | 158.95 | 161.86 | 158.20 | 159.30 | 589,788 | +1.21(+0.77%) |
Aug 19, 2021 | 158.47 | 160.84 | 157.35 | 158.09 | 539,551 | -0.68(-0.43%) |
Aug 18, 2021 | 160.00 | 160.94 | 158.52 | 158.77 | 397,718 | -0.96(-0.60%) |
Aug 17, 2021 | 155.14 | 159.96 | 154.88 | 159.73 | 426,461 | +3.86(+2.48%) |
Aug 16, 2021 | 156.35 | 156.35 | 153.59 | 155.87 | 501,315 | -0.57(-0.36%) |
Aug 13, 2021 | 156.57 | 158.18 | 155.33 | 156.44 | 373,855 | +0.25(+0.16%) |
Aug 12, 2021 | 157.46 | 159.35 | 153.87 | 156.19 | 532,297 | -1.14(-0.72%) |
Aug 11, 2021 | 157.66 | 158.69 | 156.01 | 157.33 | 411,789 | +0.51(+0.33%) |
Aug 10, 2021 | 159.94 | 160.59 | 155.35 | 156.82 | 608,565 | -2.18(-1.37%) |
Aug 09, 2021 | 155.66 | 160.72 | 155.60 | 159.00 | 765,983 | -1.99(-1.24%) |
Aug 06, 2021 | 160.91 | 162.35 | 158.57 | 160.99 | 501,040 | -1.21(-0.75%) |
Aug 05, 2021 | 163.00 | 164.99 | 161.04 | 162.20 | 670,790 | -1.01(-0.62%) |
Aug 04, 2021 | 158.60 | 165.15 | 158.51 | 163.21 | 1,198,552 | +5.02(+3.17%) |
Aug 03, 2021 | 153.92 | 158.31 | 153.49 | 158.19 | 687,693 | +3.95(+2.56%) |
Aug 02, 2021 | 153.38 | 155.84 | 150.99 | 154.24 | 1,084,326 | +0.85(+0.55%) |
Jul 30, 2021 | 152.00 | 157.37 | 149.29 | 153.39 | 1,447,130 | +6.44(+4.38%) |
Jul 29, 2021 | 146.10 | 149.14 | 144.89 | 146.95 | 1,156,520 | +0.85(+0.58%) |
Jul 28, 2021 | 144.42 | 146.98 | 143.16 | 146.10 | 527,704 | +1.68(+1.16%) |
Jul 27, 2021 | 143.13 | 144.87 | 139.08 | 144.42 | 732,446 | +1.40(+0.98%) |
Jul 26, 2021 | 145.00 | 145.49 | 142.92 | 143.02 | 835,561 | -2.58(-1.77%) |
Jul 23, 2021 | 143.94 | 145.73 | 142.35 | 145.60 | 807,877 | +2.27(+1.58%) |
Jul 22, 2021 | 143.60 | 144.07 | 141.86 | 143.33 | 530,083 | -0.27(-0.19%) |
Jul 21, 2021 | 144.20 | 145.50 | 141.18 | 143.60 | 873,885 | -1.70(-1.17%) |
Jul 20, 2021 | 144.69 | 147.10 | 143.70 | 145.30 | 1,276,671 | +0.89(+0.62%) |
Jul 19, 2021 | 146.45 | 149.50 | 144.21 | 144.41 | 759,074 | -1.98(-1.35%) |
Jul 16, 2021 | 144.31 | 147.54 | 143.00 | 146.39 | 825,674 | +2.42(+1.68%) |
Jul 15, 2021 | 142.70 | 144.41 | 141.00 | 143.97 | 552,354 | +1.52(+1.07%) |
Jul 14, 2021 | 144.03 | 144.93 | 141.16 | 142.45 | 600,083 | -1.43(-0.99%) |
Jul 13, 2021 | 145.61 | 147.90 | 143.60 | 143.88 | 496,724 | -2.09(-1.43%) |
Jul 12, 2021 | 148.28 | 149.88 | 145.11 | 145.97 | 810,388 | -2.53(-1.70%) |
Jul 09, 2021 | 148.42 | 149.63 | 146.75 | 148.50 | 1,028,384 | -0.46(-0.31%) |
Jul 08, 2021 | 148.28 | 150.00 | 146.77 | 148.96 | 1,070,338 | -0.78(-0.52%) |
Jul 07, 2021 | 151.98 | 151.98 | 149.27 | 149.74 | 647,220 | -2.76(-1.81%) |
Jul 06, 2021 | 156.58 | 157.08 | 152.20 | 152.50 | 655,706 | -4.77(-3.03%) |
Jul 02, 2021 | 158.41 | 159.08 | 155.02 | 157.27 | 479,771 | -1.00(-0.63%) |
Jul 01, 2021 | 157.30 | 159.17 | 156.19 | 158.27 | 404,612 | +0.39(+0.25%) |
Jun 30, 2021 | 158.89 | 160.47 | 155.91 | 157.88 | 572,296 | -0.71(-0.45%) |
Jun 29, 2021 | 160.50 | 161.27 | 157.74 | 158.59 | 460,588 | -2.51(-1.56%) |
Jun 28, 2021 | 158.66 | 161.93 | 158.21 | 161.10 | 888,513 | +3.92(+2.49%) |
Jun 25, 2021 | 157.93 | 157.93 | 154.68 | 157.18 | 976,977 | -0.22(-0.14%) |
Jun 24, 2021 | 158.02 | 160.48 | 156.98 | 157.40 | 476,727 | +0.52(+0.33%) |
Jun 23, 2021 | 158.22 | 158.56 | 155.70 | 156.88 | 410,275 | -1.80(-1.13%) |
Jun 22, 2021 | 158.96 | 160.28 | 157.48 | 158.68 | 621,661 | +0.38(+0.24%) |
Jun 21, 2021 | 156.32 | 159.08 | 155.38 | 158.30 | 714,275 | +1.99(+1.27%) |
Jun 18, 2021 | 152.40 | 157.86 | 151.28 | 156.31 | 1,141,626 | +2.93(+1.91%) |
Jun 17, 2021 | 151.67 | 153.71 | 149.68 | 153.38 | 673,424 | +2.06(+1.36%) |
Jun 16, 2021 | 153.04 | 154.33 | 148.17 | 151.32 | 607,340 | -1.96(-1.28%) |
Jun 15, 2021 | 156.67 | 156.71 | 152.59 | 153.28 | 453,306 | -3.01(-1.93%) |
Jun 14, 2021 | 157.48 | 157.95 | 155.31 | 156.29 | 407,321 | -0.29(-0.19%) |
Jun 11, 2021 | 157.61 | 158.00 | 155.43 | 156.58 | 481,320 | -1.90(-1.20%) |
Jun 10, 2021 | 155.24 | 159.26 | 155.24 | 158.48 | 612,598 | +2.89(+1.86%) |
Jun 09, 2021 | 155.28 | 159.31 | 154.81 | 155.59 | 958,776 | +0.96(+0.62%) |
Jun 08, 2021 | 155.06 | 155.68 | 152.81 | 154.63 | 532,548 | +0.62(+0.40%) |
Jun 07, 2021 | 147.25 | 156.03 | 147.13 | 154.01 | 778,089 | +5.71(+3.85%) |
Jun 04, 2021 | 147.39 | 149.45 | 146.04 | 148.30 | 513,139 | +1.30(+0.88%) |
Jun 03, 2021 | 147.82 | 148.16 | 141.46 | 147.00 | 1,196,144 | -1.16(-0.78%) |
Jun 02, 2021 | 153.39 | 155.02 | 146.72 | 148.16 | 1,095,525 | -5.84(-3.79%) |