Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 155.23 | 157.24 | 153.57 | 156.11 | 4,031,266 | +0.73(+0.47%) |
Aug 30, 2021 | 161.92 | 163.26 | 155.31 | 155.38 | 4,570,456 | -9.98(-6.04%) |
Aug 27, 2021 | 162.08 | 165.53 | 161.46 | 165.36 | 1,857,998 | +3.92(+2.43%) |
Aug 26, 2021 | 164.04 | 164.32 | 161.14 | 161.44 | 1,984,922 | -2.16(-1.32%) |
Aug 25, 2021 | 160.46 | 164.19 | 160.12 | 163.60 | 2,322,191 | +3.65(+2.28%) |
Aug 24, 2021 | 159.80 | 161.51 | 159.39 | 159.95 | 1,773,689 | +0.66(+0.41%) |
Aug 23, 2021 | 159.36 | 161.04 | 158.94 | 159.29 | 2,146,958 | +1.06(+0.67%) |
Aug 20, 2021 | 158.19 | 159.08 | 155.63 | 158.23 | 2,759,553 | +0.11(+0.07%) |
Aug 19, 2021 | 159.08 | 161.40 | 157.04 | 158.12 | 2,634,973 | -3.69(-2.28%) |
Aug 18, 2021 | 162.10 | 165.19 | 161.10 | 161.81 | 1,871,068 | -1.19(-0.73%) |
Aug 17, 2021 | 164.86 | 166.04 | 161.25 | 162.99 | 2,967,251 | -3.80(-2.28%) |
Aug 16, 2021 | 165.55 | 167.17 | 164.78 | 166.79 | 2,248,528 | -0.39(-0.23%) |
Aug 13, 2021 | 166.66 | 167.38 | 165.35 | 167.18 | 2,517,790 | +0.75(+0.45%) |
Aug 12, 2021 | 164.14 | 166.64 | 163.11 | 166.42 | 3,481,241 | +2.24(+1.36%) |
Aug 11, 2021 | 160.84 | 164.55 | 159.75 | 164.19 | 4,430,810 | +3.65(+2.27%) |
Aug 10, 2021 | 156.34 | 161.11 | 156.24 | 160.53 | 3,659,074 | +4.19(+2.68%) |
Aug 09, 2021 | 155.05 | 157.22 | 153.44 | 156.34 | 2,380,908 | +0.25(+0.16%) |
Aug 06, 2021 | 155.06 | 157.56 | 154.51 | 156.09 | 3,609,928 | +3.72(+2.44%) |
Aug 05, 2021 | 151.47 | 153.08 | 151.47 | 152.37 | 2,944,726 | +1.87(+1.24%) |
Aug 04, 2021 | 149.65 | 153.28 | 148.55 | 150.50 | 2,916,161 | -0.22(-0.15%) |
Aug 03, 2021 | 150.37 | 151.31 | 145.15 | 150.73 | 3,072,202 | +1.24(+0.83%) |
Aug 02, 2021 | 152.32 | 154.91 | 148.38 | 149.49 | 4,214,027 | -1.49(-0.99%) |
Jul 30, 2021 | 152.34 | 154.14 | 149.99 | 150.98 | 2,850,423 | -2.06(-1.35%) |
Jul 29, 2021 | 152.66 | 154.39 | 152.11 | 153.04 | 2,771,650 | +2.35(+1.56%) |
Jul 28, 2021 | 152.23 | 152.70 | 149.28 | 150.69 | 2,479,166 | -1.07(-0.71%) |
Jul 27, 2021 | 149.34 | 152.81 | 148.59 | 151.76 | 2,321,921 | +0.19(+0.12%) |
Jul 26, 2021 | 149.44 | 152.19 | 149.39 | 151.58 | 2,201,923 | +2.11(+1.41%) |
Jul 23, 2021 | 146.59 | 153.36 | 146.21 | 149.47 | 3,766,054 | -1.26(-0.84%) |
Jul 22, 2021 | 151.45 | 152.27 | 148.18 | 150.73 | 3,176,353 | -1.66(-1.09%) |
Jul 21, 2021 | 149.03 | 153.50 | 148.83 | 152.39 | 2,686,601 | +4.88(+3.31%) |
Jul 20, 2021 | 142.82 | 148.68 | 142.33 | 147.51 | 3,540,931 | +4.08(+2.84%) |
Jul 19, 2021 | 143.00 | 144.55 | 140.89 | 143.43 | 4,024,169 | -3.65(-2.48%) |
Jul 16, 2021 | 150.93 | 150.93 | 146.67 | 147.08 | 2,094,035 | -2.64(-1.77%) |
Jul 15, 2021 | 146.27 | 149.99 | 145.93 | 149.72 | 3,287,739 | +1.41(+0.95%) |
Jul 14, 2021 | 152.26 | 154.06 | 147.18 | 148.31 | 4,488,501 | -3.74(-2.46%) |
Jul 13, 2021 | 153.66 | 154.34 | 151.86 | 152.04 | 2,716,870 | -1.88(-1.22%) |
Jul 12, 2021 | 148.63 | 154.47 | 147.60 | 153.92 | 3,481,023 | +4.01(+2.68%) |
Jul 09, 2021 | 145.08 | 150.25 | 145.05 | 149.91 | 3,897,267 | +7.55(+5.31%) |
Jul 08, 2021 | 141.83 | 144.61 | 139.54 | 142.35 | 3,549,157 | -2.41(-1.66%) |
Jul 07, 2021 | 143.43 | 146.32 | 142.99 | 144.76 | 3,258,388 | -0.43(-0.30%) |
Jul 06, 2021 | 146.37 | 146.95 | 143.92 | 145.19 | 3,820,064 | -1.77(-1.21%) |
Jul 02, 2021 | 147.24 | 148.41 | 146.73 | 146.96 | 2,407,479 | +0.23(+0.16%) |
Jul 01, 2021 | 145.22 | 147.58 | 144.84 | 146.73 | 3,592,563 | +2.30(+1.59%) |
Jun 30, 2021 | 143.50 | 144.93 | 143.44 | 144.43 | 2,819,155 | +0.50(+0.35%) |
Jun 29, 2021 | 146.94 | 147.82 | 143.62 | 143.93 | 2,303,745 | -1.73(-1.19%) |
Jun 28, 2021 | 148.84 | 149.40 | 145.00 | 145.66 | 2,884,223 | -3.73(-2.49%) |
Jun 25, 2021 | 149.90 | 151.26 | 149.20 | 149.38 | 4,539,336 | +2.26(+1.54%) |
Jun 24, 2021 | 147.14 | 147.68 | 145.10 | 147.12 | 2,225,201 | +1.12(+0.77%) |
Jun 23, 2021 | 145.29 | 147.16 | 144.76 | 146.00 | 2,176,474 | +1.38(+0.96%) |
Jun 22, 2021 | 144.07 | 145.57 | 142.72 | 144.62 | 2,531,706 | +0.00(+0.00%) |
Jun 21, 2021 | 141.50 | 144.71 | 141.19 | 144.62 | 3,078,685 | +4.55(+3.25%) |
Jun 18, 2021 | 139.68 | 140.47 | 137.74 | 140.07 | 8,979,279 | -3.30(-2.30%) |
Jun 17, 2021 | 152.63 | 152.74 | 141.39 | 143.37 | 4,670,564 | -8.08(-5.33%) |
Jun 16, 2021 | 150.74 | 152.48 | 149.20 | 151.45 | 3,363,831 | +0.08(+0.06%) |
Jun 15, 2021 | 148.81 | 151.91 | 148.20 | 151.36 | 2,987,606 | +3.17(+2.14%) |
Jun 14, 2021 | 149.76 | 150.14 | 146.75 | 148.19 | 3,612,378 | -1.81(-1.21%) |
Jun 11, 2021 | 148.65 | 150.04 | 148.55 | 150.00 | 4,098,547 | +1.78(+1.20%) |
Jun 10, 2021 | 152.18 | 153.00 | 148.09 | 148.22 | 3,974,098 | -1.74(-1.16%) |
Jun 09, 2021 | 151.82 | 151.83 | 148.74 | 149.95 | 3,537,963 | -1.99(-1.31%) |
Jun 08, 2021 | 151.91 | 152.98 | 150.36 | 151.94 | 3,763,091 | -0.77(-0.50%) |
Jun 07, 2021 | 152.66 | 154.35 | 151.81 | 152.71 | 3,452,767 | -2.53(-1.63%) |
Jun 04, 2021 | 156.72 | 156.86 | 154.09 | 155.24 | 3,091,603 | -0.03(-0.02%) |
Jun 03, 2021 | 154.12 | 156.25 | 153.42 | 155.26 | 2,692,202 | +0.35(+0.22%) |
Jun 02, 2021 | 155.93 | 156.30 | 154.03 | 154.92 | 3,319,570 | -0.31(-0.20%) |