Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 160.89 | 160.89 | 156.21 | 157.62 | 735,951 | -2.53(-1.58%) |
Aug 30, 2021 | 160.36 | 160.60 | 159.37 | 160.15 | 1,395,799 | +0.09(+0.06%) |
Aug 27, 2021 | 159.00 | 160.14 | 158.75 | 160.06 | 888,617 | +1.41(+0.89%) |
Aug 26, 2021 | 158.70 | 159.19 | 158.00 | 158.65 | 573,101 | -0.05(-0.03%) |
Aug 25, 2021 | 158.41 | 159.49 | 158.06 | 158.70 | 722,079 | +0.82(+0.52%) |
Aug 24, 2021 | 158.67 | 159.29 | 157.75 | 157.88 | 711,508 | -0.12(-0.08%) |
Aug 23, 2021 | 158.00 | 159.05 | 157.21 | 158.00 | 782,091 | +0.22(+0.14%) |
Aug 20, 2021 | 155.33 | 158.00 | 155.01 | 157.78 | 558,304 | +2.53(+1.63%) |
Aug 19, 2021 | 154.82 | 157.29 | 154.00 | 155.25 | 443,181 | +0.14(+0.09%) |
Aug 18, 2021 | 155.30 | 157.12 | 154.21 | 155.11 | 592,789 | -0.53(-0.34%) |
Aug 17, 2021 | 156.47 | 157.26 | 154.70 | 155.64 | 679,199 | -2.15(-1.36%) |
Aug 16, 2021 | 157.74 | 158.18 | 156.70 | 157.79 | 390,172 | -0.85(-0.54%) |
Aug 13, 2021 | 157.31 | 158.76 | 156.98 | 158.64 | 226,032 | +1.22(+0.77%) |
Aug 12, 2021 | 158.38 | 158.38 | 156.50 | 157.42 | 249,293 | -1.21(-0.76%) |
Aug 11, 2021 | 159.05 | 159.05 | 156.38 | 158.63 | 296,733 | -0.02(-0.01%) |
Aug 10, 2021 | 157.22 | 159.11 | 155.35 | 158.65 | 308,120 | +2.13(+1.36%) |
Aug 09, 2021 | 158.40 | 158.40 | 155.73 | 156.52 | 281,623 | -1.18(-0.75%) |
Aug 06, 2021 | 156.77 | 158.93 | 156.77 | 157.70 | 323,235 | -0.64(-0.40%) |
Aug 05, 2021 | 158.36 | 159.54 | 157.07 | 158.34 | 346,959 | +1.17(+0.74%) |
Aug 04, 2021 | 155.75 | 157.91 | 155.15 | 157.17 | 374,174 | +1.27(+0.81%) |
Aug 03, 2021 | 155.97 | 157.25 | 154.49 | 155.90 | 591,508 | +0.87(+0.56%) |
Aug 02, 2021 | 155.13 | 157.16 | 154.21 | 155.03 | 795,761 | +6.04(+4.05%) |
Jul 30, 2021 | 143.04 | 149.06 | 143.04 | 148.99 | 316,066 | +4.54(+3.14%) |
Jul 29, 2021 | 141.46 | 145.48 | 141.27 | 144.45 | 352,490 | +2.00(+1.40%) |
Jul 28, 2021 | 134.54 | 143.52 | 134.54 | 142.45 | 311,501 | +4.41(+3.19%) |
Jul 27, 2021 | 141.81 | 141.81 | 135.26 | 138.04 | 382,542 | -4.86(-3.40%) |
Jul 26, 2021 | 145.20 | 146.57 | 142.51 | 142.90 | 248,684 | -2.75(-1.89%) |
Jul 23, 2021 | 144.18 | 145.87 | 143.29 | 145.65 | 200,227 | +1.54(+1.07%) |
Jul 22, 2021 | 146.40 | 147.52 | 143.91 | 144.11 | 285,108 | -3.55(-2.40%) |
Jul 21, 2021 | 143.93 | 147.66 | 140.83 | 147.66 | 259,659 | +4.48(+3.13%) |
Jul 20, 2021 | 141.74 | 144.19 | 139.95 | 143.18 | 291,860 | +2.64(+1.88%) |
Jul 19, 2021 | 137.85 | 141.12 | 136.47 | 140.54 | 190,394 | +0.31(+0.22%) |
Jul 16, 2021 | 145.42 | 146.50 | 140.07 | 140.23 | 295,292 | -4.09(-2.83%) |
Jul 15, 2021 | 146.85 | 146.85 | 143.00 | 144.32 | 215,471 | -3.03(-2.06%) |
Jul 14, 2021 | 150.40 | 151.47 | 146.67 | 147.35 | 228,052 | -1.34(-0.90%) |
Jul 13, 2021 | 148.49 | 149.58 | 146.87 | 148.69 | 158,128 | -1.06(-0.71%) |
Jul 12, 2021 | 150.22 | 150.60 | 147.87 | 149.75 | 182,760 | +0.32(+0.21%) |
Jul 09, 2021 | 147.23 | 150.21 | 146.21 | 149.43 | 219,166 | +2.94(+2.01%) |
Jul 08, 2021 | 145.32 | 148.09 | 145.00 | 146.49 | 315,551 | -3.42(-2.28%) |
Jul 07, 2021 | 152.98 | 153.69 | 148.74 | 149.91 | 205,176 | -2.65(-1.74%) |
Jul 06, 2021 | 152.95 | 152.98 | 150.06 | 152.56 | 195,105 | -0.02(-0.01%) |
Jul 02, 2021 | 152.88 | 152.88 | 151.03 | 152.58 | 137,845 | +0.78(+0.51%) |
Jul 01, 2021 | 153.27 | 154.00 | 151.21 | 151.80 | 338,639 | -1.45(-0.95%) |
Jun 30, 2021 | 153.50 | 154.07 | 151.94 | 153.25 | 324,626 | +0.02(+0.01%) |
Jun 29, 2021 | 151.27 | 153.42 | 150.69 | 153.23 | 262,962 | +1.88(+1.24%) |
Jun 28, 2021 | 148.17 | 151.74 | 146.98 | 151.35 | 303,104 | +4.35(+2.96%) |
Jun 25, 2021 | 147.81 | 148.72 | 146.54 | 147.00 | 385,599 | -0.31(-0.21%) |
Jun 24, 2021 | 146.24 | 147.57 | 145.19 | 147.31 | 337,500 | +2.86(+1.98%) |
Jun 23, 2021 | 143.73 | 145.05 | 143.22 | 144.45 | 392,338 | +1.43(+1.00%) |
Jun 22, 2021 | 140.77 | 143.08 | 140.45 | 143.02 | 230,368 | +1.72(+1.22%) |
Jun 21, 2021 | 141.47 | 141.53 | 138.84 | 141.30 | 319,447 | +0.33(+0.23%) |
Jun 18, 2021 | 139.45 | 143.72 | 137.61 | 140.97 | 956,692 | -1.27(-0.89%) |
Jun 17, 2021 | 139.45 | 143.65 | 139.45 | 142.24 | 386,330 | +2.16(+1.54%) |
Jun 16, 2021 | 141.52 | 142.40 | 138.28 | 140.08 | 249,741 | -0.97(-0.69%) |
Jun 15, 2021 | 141.98 | 143.72 | 140.48 | 141.05 | 260,973 | -1.31(-0.92%) |
Jun 14, 2021 | 139.05 | 142.50 | 137.45 | 142.36 | 361,585 | +3.47(+2.50%) |
Jun 11, 2021 | 138.00 | 138.94 | 136.84 | 138.89 | 165,042 | +1.49(+1.08%) |
Jun 10, 2021 | 134.65 | 137.62 | 133.56 | 137.40 | 250,754 | +3.19(+2.38%) |
Jun 09, 2021 | 135.56 | 135.58 | 133.69 | 134.21 | 231,895 | -0.39(-0.29%) |
Jun 08, 2021 | 135.53 | 136.30 | 132.76 | 134.60 | 180,812 | +0.24(+0.18%) |
Jun 07, 2021 | 134.87 | 135.37 | 133.10 | 134.36 | 211,354 | -0.82(-0.61%) |
Jun 04, 2021 | 134.24 | 136.69 | 133.42 | 135.18 | 231,135 | +2.43(+1.83%) |
Jun 03, 2021 | 133.86 | 134.67 | 132.60 | 132.75 | 201,497 | -2.64(-1.95%) |
Jun 02, 2021 | 135.55 | 136.78 | 133.60 | 135.39 | 217,658 | -0.54(-0.40%) |