Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 146.82 | 148.62 | 146.74 | 147.54 | 94,375 | +0.12(+0.08%) |
Aug 30, 2021 | 147.54 | 148.00 | 146.54 | 147.41 | 55,418 | -0.56(-0.38%) |
Aug 27, 2021 | 144.38 | 148.41 | 144.38 | 147.97 | 179,153 | +3.35(+2.31%) |
Aug 26, 2021 | 146.63 | 146.84 | 144.37 | 144.63 | 79,782 | -2.07(-1.41%) |
Aug 25, 2021 | 147.12 | 148.28 | 146.70 | 146.70 | 77,921 | -0.75(-0.51%) |
Aug 24, 2021 | 145.77 | 148.07 | 145.07 | 147.45 | 82,478 | +1.51(+1.04%) |
Aug 23, 2021 | 144.95 | 146.58 | 144.43 | 145.94 | 98,990 | +2.19(+1.52%) |
Aug 20, 2021 | 141.69 | 143.84 | 141.12 | 143.75 | 72,525 | +2.00(+1.41%) |
Aug 19, 2021 | 142.92 | 143.94 | 140.08 | 141.75 | 97,899 | -2.66(-1.84%) |
Aug 18, 2021 | 145.63 | 146.34 | 144.32 | 144.41 | 86,795 | -1.38(-0.94%) |
Aug 17, 2021 | 143.56 | 146.10 | 143.56 | 145.79 | 142,818 | +0.58(+0.40%) |
Aug 16, 2021 | 143.30 | 145.55 | 142.87 | 145.21 | 155,491 | +0.37(+0.25%) |
Aug 13, 2021 | 145.49 | 145.53 | 143.79 | 144.85 | 72,170 | +0.16(+0.11%) |
Aug 12, 2021 | 146.82 | 146.82 | 144.45 | 144.68 | 59,768 | -1.59(-1.08%) |
Aug 11, 2021 | 145.19 | 146.37 | 145.00 | 146.27 | 77,026 | +1.00(+0.69%) |
Aug 10, 2021 | 144.64 | 145.71 | 144.11 | 145.27 | 55,817 | +0.83(+0.57%) |
Aug 09, 2021 | 142.90 | 144.58 | 140.85 | 144.44 | 96,446 | +1.60(+1.12%) |
Aug 06, 2021 | 144.29 | 146.17 | 140.20 | 142.85 | 135,789 | +0.90(+0.64%) |
Aug 05, 2021 | 140.81 | 142.17 | 140.19 | 141.94 | 102,885 | +2.67(+1.92%) |
Aug 04, 2021 | 139.00 | 140.70 | 138.45 | 139.27 | 67,194 | -1.47(-1.05%) |
Aug 03, 2021 | 141.10 | 141.73 | 138.87 | 140.74 | 69,869 | -0.11(-0.08%) |
Aug 02, 2021 | 141.64 | 144.25 | 140.82 | 140.85 | 82,351 | +0.23(+0.16%) |
Jul 30, 2021 | 140.70 | 143.29 | 140.23 | 140.62 | 105,885 | -1.35(-0.95%) |
Jul 29, 2021 | 142.20 | 142.72 | 141.40 | 141.96 | 94,081 | +1.48(+1.05%) |
Jul 28, 2021 | 139.93 | 141.60 | 139.09 | 140.48 | 63,161 | +0.16(+0.12%) |
Jul 27, 2021 | 140.71 | 141.48 | 139.60 | 140.32 | 79,077 | -0.27(-0.19%) |
Jul 26, 2021 | 138.12 | 140.60 | 138.12 | 140.59 | 82,584 | +0.97(+0.70%) |
Jul 23, 2021 | 140.57 | 141.14 | 138.84 | 139.62 | 55,210 | +0.41(+0.30%) |
Jul 22, 2021 | 140.10 | 141.47 | 138.52 | 139.20 | 80,220 | -1.87(-1.32%) |
Jul 21, 2021 | 141.21 | 143.44 | 140.93 | 141.07 | 96,205 | +1.59(+1.14%) |
Jul 20, 2021 | 136.84 | 141.62 | 136.84 | 139.48 | 196,788 | +3.10(+2.27%) |
Jul 19, 2021 | 136.74 | 137.74 | 135.26 | 136.38 | 155,110 | -3.43(-2.46%) |
Jul 16, 2021 | 141.59 | 141.70 | 139.63 | 139.82 | 107,117 | -0.61(-0.44%) |
Jul 15, 2021 | 138.55 | 140.99 | 138.55 | 140.43 | 99,218 | -0.03(-0.02%) |
Jul 14, 2021 | 140.66 | 142.38 | 139.41 | 140.46 | 90,740 | -0.20(-0.14%) |
Jul 13, 2021 | 141.41 | 142.83 | 140.35 | 140.66 | 75,939 | -1.59(-1.12%) |
Jul 12, 2021 | 140.32 | 142.32 | 140.04 | 142.25 | 96,737 | +0.50(+0.35%) |
Jul 09, 2021 | 140.10 | 142.06 | 138.59 | 141.75 | 119,240 | +4.25(+3.09%) |
Jul 08, 2021 | 138.45 | 140.14 | 136.67 | 137.50 | 117,252 | -3.91(-2.77%) |
Jul 07, 2021 | 140.21 | 142.09 | 139.74 | 141.41 | 102,936 | +0.05(+0.03%) |
Jul 06, 2021 | 144.77 | 144.77 | 140.97 | 141.37 | 213,615 | -3.80(-2.62%) |
Jul 02, 2021 | 146.49 | 146.49 | 144.53 | 145.16 | 139,092 | -1.33(-0.91%) |
Jul 01, 2021 | 148.02 | 148.07 | 145.81 | 146.49 | 246,324 | -0.78(-0.53%) |
Jun 30, 2021 | 146.38 | 147.45 | 145.94 | 147.27 | 108,591 | +0.04(+0.03%) |
Jun 29, 2021 | 147.35 | 149.44 | 146.65 | 147.23 | 139,764 | +0.82(+0.56%) |
Jun 28, 2021 | 148.62 | 148.63 | 145.62 | 146.41 | 167,247 | -3.01(-2.01%) |
Jun 25, 2021 | 144.62 | 149.68 | 144.38 | 149.42 | 899,273 | +5.47(+3.80%) |
Jun 24, 2021 | 143.81 | 144.28 | 142.64 | 143.95 | 127,826 | +0.80(+0.56%) |
Jun 23, 2021 | 143.14 | 144.64 | 142.94 | 143.15 | 132,905 | -0.38(-0.27%) |
Jun 22, 2021 | 143.29 | 144.24 | 142.09 | 143.54 | 142,291 | -0.04(-0.03%) |
Jun 21, 2021 | 140.97 | 143.69 | 140.43 | 143.58 | 166,709 | +4.54(+3.26%) |
Jun 18, 2021 | 139.84 | 139.84 | 138.45 | 139.04 | 439,302 | -3.99(-2.79%) |
Jun 17, 2021 | 149.18 | 149.18 | 142.58 | 143.03 | 168,814 | -5.58(-3.75%) |
Jun 16, 2021 | 152.35 | 152.41 | 148.20 | 148.61 | 169,183 | -4.66(-3.04%) |
Jun 15, 2021 | 152.61 | 154.67 | 150.06 | 153.26 | 171,497 | +1.40(+0.92%) |
Jun 14, 2021 | 155.76 | 156.10 | 151.15 | 151.86 | 182,432 | -3.87(-2.48%) |
Jun 11, 2021 | 154.69 | 155.91 | 154.41 | 155.72 | 108,479 | +1.37(+0.88%) |
Jun 10, 2021 | 157.66 | 157.66 | 154.36 | 154.36 | 135,236 | -2.44(-1.56%) |
Jun 09, 2021 | 157.99 | 158.49 | 156.80 | 156.80 | 188,358 | -1.71(-1.08%) |
Jun 08, 2021 | 157.69 | 158.90 | 155.91 | 158.51 | 134,766 | +0.31(+0.19%) |
Jun 07, 2021 | 158.54 | 158.54 | 157.42 | 158.20 | 150,911 | +0.15(+0.09%) |
Jun 04, 2021 | 156.95 | 158.21 | 156.36 | 158.06 | 68,674 | +1.23(+0.78%) |
Jun 03, 2021 | 156.34 | 157.91 | 154.36 | 156.83 | 82,623 | -0.01(-0.01%) |
Jun 02, 2021 | 157.51 | 157.71 | 156.25 | 156.84 | 147,283 | +0.09(+0.05%) |