Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 167.86 | 168.98 | 167.10 | 167.63 | 113,550 | +0.18(+0.11%) |
Aug 30, 2021 | 166.84 | 167.53 | 165.81 | 167.45 | 99,512 | +1.38(+0.83%) |
Aug 27, 2021 | 163.25 | 166.85 | 162.61 | 166.07 | 158,060 | +3.56(+2.19%) |
Aug 26, 2021 | 162.03 | 163.10 | 161.09 | 162.51 | 61,544 | -0.10(-0.06%) |
Aug 25, 2021 | 161.32 | 162.79 | 161.32 | 162.61 | 71,538 | +1.00(+0.62%) |
Aug 24, 2021 | 162.18 | 162.40 | 160.70 | 161.61 | 46,115 | +0.33(+0.21%) |
Aug 23, 2021 | 161.58 | 162.42 | 160.98 | 161.28 | 60,882 | +0.26(+0.16%) |
Aug 20, 2021 | 159.51 | 161.18 | 158.80 | 161.01 | 110,785 | +2.24(+1.41%) |
Aug 19, 2021 | 157.21 | 159.84 | 157.21 | 158.77 | 108,321 | +0.04(+0.02%) |
Aug 18, 2021 | 160.74 | 162.05 | 158.52 | 158.73 | 98,765 | -2.22(-1.38%) |
Aug 17, 2021 | 161.07 | 161.07 | 158.91 | 160.95 | 81,777 | -0.84(-0.52%) |
Aug 16, 2021 | 159.90 | 161.88 | 158.90 | 161.79 | 87,541 | +1.60(+1.00%) |
Aug 13, 2021 | 160.56 | 161.11 | 159.35 | 160.19 | 71,015 | +0.03(+0.02%) |
Aug 12, 2021 | 160.21 | 160.21 | 158.50 | 160.16 | 85,142 | -0.05(-0.03%) |
Aug 11, 2021 | 159.01 | 160.27 | 156.09 | 160.21 | 149,854 | +1.45(+0.92%) |
Aug 10, 2021 | 158.68 | 160.16 | 157.65 | 158.76 | 152,381 | +0.17(+0.10%) |
Aug 09, 2021 | 159.61 | 160.02 | 157.38 | 158.59 | 106,212 | -1.17(-0.73%) |
Aug 06, 2021 | 157.48 | 159.76 | 156.17 | 159.76 | 124,998 | +3.98(+2.55%) |
Aug 05, 2021 | 154.29 | 158.12 | 153.32 | 155.78 | 132,848 | +3.55(+2.33%) |
Aug 04, 2021 | 150.28 | 152.89 | 149.85 | 152.23 | 96,142 | +0.55(+0.36%) |
Aug 03, 2021 | 147.56 | 151.95 | 147.23 | 151.69 | 202,221 | +4.21(+2.85%) |
Aug 02, 2021 | 147.69 | 149.92 | 146.56 | 147.48 | 210,228 | +0.41(+0.28%) |
Jul 30, 2021 | 145.37 | 147.17 | 145.12 | 147.07 | 129,782 | +1.58(+1.09%) |
Jul 29, 2021 | 143.72 | 145.49 | 143.72 | 145.49 | 89,910 | +2.87(+2.01%) |
Jul 28, 2021 | 143.08 | 143.75 | 140.44 | 142.62 | 122,122 | +0.34(+0.24%) |
Jul 27, 2021 | 141.90 | 143.73 | 141.32 | 142.28 | 59,446 | -0.72(-0.50%) |
Jul 26, 2021 | 143.33 | 143.60 | 141.98 | 143.00 | 73,658 | +0.31(+0.22%) |
Jul 23, 2021 | 141.75 | 142.85 | 140.73 | 142.69 | 135,237 | +1.32(+0.93%) |
Jul 22, 2021 | 142.97 | 144.13 | 140.91 | 141.37 | 113,108 | -1.77(-1.23%) |
Jul 21, 2021 | 142.44 | 144.37 | 142.44 | 143.14 | 168,332 | +1.52(+1.07%) |
Jul 20, 2021 | 138.99 | 143.44 | 138.99 | 141.62 | 140,640 | +3.04(+2.20%) |
Jul 19, 2021 | 137.01 | 139.54 | 136.12 | 138.57 | 152,914 | -0.58(-0.41%) |
Jul 16, 2021 | 141.66 | 144.27 | 138.88 | 139.15 | 122,139 | -1.08(-0.77%) |
Jul 15, 2021 | 141.70 | 142.05 | 139.44 | 140.23 | 72,889 | -1.76(-1.24%) |
Jul 14, 2021 | 142.35 | 144.03 | 140.93 | 141.99 | 82,139 | -0.55(-0.38%) |
Jul 13, 2021 | 143.60 | 143.98 | 142.32 | 142.53 | 74,997 | -1.28(-0.89%) |
Jul 12, 2021 | 140.43 | 144.18 | 140.43 | 143.81 | 147,939 | +2.46(+1.74%) |
Jul 09, 2021 | 142.00 | 143.26 | 141.34 | 141.35 | 79,480 | +1.30(+0.93%) |
Jul 08, 2021 | 140.37 | 141.52 | 139.34 | 140.06 | 108,008 | -2.30(-1.62%) |
Jul 07, 2021 | 140.42 | 143.08 | 140.42 | 142.36 | 118,678 | +1.37(+0.97%) |
Jul 06, 2021 | 142.84 | 142.84 | 139.12 | 140.99 | 169,270 | -2.12(-1.48%) |
Jul 02, 2021 | 143.58 | 144.20 | 142.75 | 143.11 | 90,995 | +0.37(+0.26%) |
Jul 01, 2021 | 142.57 | 142.98 | 142.01 | 142.74 | 70,627 | +0.40(+0.28%) |
Jun 30, 2021 | 140.12 | 142.70 | 140.12 | 142.34 | 91,017 | +1.33(+0.94%) |
Jun 29, 2021 | 141.24 | 141.89 | 140.91 | 141.01 | 98,390 | +0.72(+0.51%) |
Jun 28, 2021 | 137.69 | 141.00 | 137.69 | 140.29 | 94,084 | +2.19(+1.58%) |
Jun 25, 2021 | 139.33 | 139.86 | 138.11 | 138.11 | 385,229 | -0.65(-0.47%) |
Jun 24, 2021 | 139.10 | 139.45 | 137.47 | 138.76 | 84,975 | +0.27(+0.20%) |
Jun 23, 2021 | 137.80 | 140.06 | 137.01 | 138.49 | 182,227 | +1.33(+0.97%) |
Jun 22, 2021 | 135.04 | 137.52 | 133.85 | 137.16 | 112,327 | +1.41(+1.03%) |
Jun 21, 2021 | 133.10 | 136.27 | 132.80 | 135.75 | 163,811 | +3.87(+2.94%) |
Jun 18, 2021 | 134.23 | 134.41 | 131.83 | 131.88 | 208,613 | -3.48(-2.57%) |
Jun 17, 2021 | 137.80 | 137.80 | 134.02 | 135.37 | 83,486 | -2.50(-1.81%) |
Jun 16, 2021 | 138.76 | 140.61 | 137.29 | 137.86 | 117,249 | -1.15(-0.83%) |
Jun 15, 2021 | 138.51 | 139.20 | 137.20 | 139.01 | 320,411 | +0.68(+0.49%) |
Jun 14, 2021 | 139.69 | 139.69 | 137.89 | 138.33 | 115,606 | -0.96(-0.69%) |
Jun 11, 2021 | 138.38 | 139.39 | 137.79 | 139.29 | 89,445 | +0.84(+0.61%) |
Jun 10, 2021 | 138.68 | 139.15 | 137.75 | 138.45 | 85,121 | +0.09(+0.06%) |
Jun 09, 2021 | 139.50 | 139.84 | 138.24 | 138.36 | 115,023 | -1.14(-0.82%) |
Jun 08, 2021 | 138.48 | 139.75 | 137.59 | 139.50 | 98,630 | +1.07(+0.78%) |
Jun 07, 2021 | 137.55 | 138.61 | 137.07 | 138.43 | 110,438 | +1.23(+0.90%) |
Jun 04, 2021 | 136.16 | 137.47 | 136.16 | 137.20 | 67,023 | +0.97(+0.71%) |
Jun 03, 2021 | 135.61 | 136.53 | 134.52 | 136.23 | 200,691 | -0.04(-0.03%) |
Jun 02, 2021 | 135.54 | 137.00 | 134.34 | 136.27 | 663,133 | +1.00(+0.74%) |