Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 146.81 | 148.61 | 146.73 | 147.53 | 94,383 | +0.12(+0.08%) |
Aug 30, 2021 | 147.53 | 147.99 | 146.53 | 147.40 | 55,422 | -0.56(-0.38%) |
Aug 27, 2021 | 144.36 | 148.39 | 144.36 | 147.96 | 179,169 | +3.35(+2.31%) |
Aug 26, 2021 | 146.62 | 146.83 | 144.35 | 144.61 | 79,789 | -2.07(-1.41%) |
Aug 25, 2021 | 147.11 | 148.27 | 146.69 | 146.69 | 77,928 | -0.75(-0.51%) |
Aug 24, 2021 | 145.76 | 148.06 | 145.06 | 147.44 | 82,485 | +1.51(+1.04%) |
Aug 23, 2021 | 144.94 | 146.57 | 144.42 | 145.93 | 98,999 | +2.19(+1.52%) |
Aug 20, 2021 | 141.68 | 143.83 | 141.11 | 143.74 | 72,531 | +2.00(+1.41%) |
Aug 19, 2021 | 142.91 | 143.93 | 140.07 | 141.74 | 97,907 | -2.66(-1.84%) |
Aug 18, 2021 | 145.62 | 146.33 | 144.31 | 144.40 | 86,802 | -1.38(-0.94%) |
Aug 17, 2021 | 143.54 | 146.08 | 143.54 | 145.78 | 142,831 | +0.58(+0.40%) |
Aug 16, 2021 | 143.29 | 145.54 | 142.85 | 145.20 | 155,504 | +0.37(+0.25%) |
Aug 13, 2021 | 145.48 | 145.52 | 143.78 | 144.83 | 72,176 | +0.16(+0.11%) |
Aug 12, 2021 | 146.81 | 146.81 | 144.44 | 144.67 | 59,773 | -1.59(-1.09%) |
Aug 11, 2021 | 145.18 | 146.35 | 144.99 | 146.26 | 77,033 | +1.00(+0.69%) |
Aug 10, 2021 | 144.63 | 145.70 | 144.09 | 145.26 | 55,822 | +0.83(+0.57%) |
Aug 09, 2021 | 142.89 | 144.56 | 140.84 | 144.43 | 96,454 | +1.60(+1.12%) |
Aug 06, 2021 | 144.28 | 146.16 | 140.19 | 142.83 | 135,800 | +0.90(+0.64%) |
Aug 05, 2021 | 140.79 | 142.16 | 140.18 | 141.93 | 102,894 | +2.67(+1.92%) |
Aug 04, 2021 | 138.99 | 140.69 | 138.44 | 139.26 | 67,200 | -1.47(-1.05%) |
Aug 03, 2021 | 141.08 | 141.71 | 138.85 | 140.73 | 69,875 | -0.11(-0.08%) |
Aug 02, 2021 | 141.63 | 144.24 | 140.81 | 140.83 | 82,358 | +0.23(+0.16%) |
Jul 30, 2021 | 140.69 | 143.28 | 140.22 | 140.60 | 105,895 | -1.35(-0.95%) |
Jul 29, 2021 | 142.19 | 142.71 | 141.39 | 141.95 | 94,089 | +1.48(+1.05%) |
Jul 28, 2021 | 139.92 | 141.59 | 139.08 | 140.47 | 63,166 | +0.16(+0.12%) |
Jul 27, 2021 | 140.70 | 141.47 | 139.59 | 140.31 | 79,084 | -0.27(-0.19%) |
Jul 26, 2021 | 138.10 | 140.58 | 138.10 | 140.57 | 82,591 | +0.97(+0.70%) |
Jul 23, 2021 | 140.56 | 141.13 | 138.82 | 139.60 | 55,215 | +0.41(+0.30%) |
Jul 22, 2021 | 140.09 | 141.46 | 138.51 | 139.19 | 80,227 | -1.87(-1.32%) |
Jul 21, 2021 | 141.20 | 143.43 | 140.92 | 141.06 | 96,214 | +1.59(+1.14%) |
Jul 20, 2021 | 136.83 | 141.60 | 136.83 | 139.47 | 196,805 | +3.10(+2.27%) |
Jul 19, 2021 | 136.73 | 137.73 | 135.25 | 136.37 | 155,124 | -3.43(-2.46%) |
Jul 16, 2021 | 141.57 | 141.69 | 139.62 | 139.81 | 107,126 | -0.61(-0.44%) |
Jul 15, 2021 | 138.53 | 140.97 | 138.53 | 140.42 | 99,226 | -0.03(-0.02%) |
Jul 14, 2021 | 140.65 | 142.37 | 139.40 | 140.45 | 90,748 | -0.20(-0.14%) |
Jul 13, 2021 | 141.40 | 142.81 | 140.34 | 140.65 | 75,945 | -1.59(-1.12%) |
Jul 12, 2021 | 140.31 | 142.31 | 140.03 | 142.24 | 96,745 | +0.50(+0.35%) |
Jul 09, 2021 | 140.09 | 142.04 | 138.57 | 141.74 | 119,251 | +4.25(+3.09%) |
Jul 08, 2021 | 138.44 | 140.13 | 136.66 | 137.49 | 117,262 | -3.91(-2.77%) |
Jul 07, 2021 | 140.20 | 142.07 | 139.73 | 141.40 | 102,945 | +0.05(+0.03%) |
Jul 06, 2021 | 144.76 | 144.76 | 140.96 | 141.35 | 213,634 | -3.80(-2.62%) |
Jul 02, 2021 | 146.48 | 146.48 | 144.52 | 145.15 | 139,104 | -1.33(-0.91%) |
Jul 01, 2021 | 148.01 | 148.06 | 145.79 | 146.48 | 246,345 | -0.78(-0.53%) |
Jun 30, 2021 | 146.37 | 147.44 | 145.93 | 147.26 | 108,601 | +0.04(+0.03%) |
Jun 29, 2021 | 147.33 | 149.43 | 146.63 | 147.22 | 139,776 | +0.82(+0.56%) |
Jun 28, 2021 | 148.60 | 148.62 | 145.61 | 146.40 | 167,261 | -3.01(-2.01%) |
Jun 25, 2021 | 144.60 | 149.67 | 144.36 | 149.41 | 899,350 | +5.47(+3.80%) |
Jun 24, 2021 | 143.79 | 144.27 | 142.63 | 143.94 | 127,837 | +0.80(+0.56%) |
Jun 23, 2021 | 143.13 | 144.63 | 142.93 | 143.14 | 132,917 | -0.39(-0.27%) |
Jun 22, 2021 | 143.28 | 144.23 | 142.08 | 143.53 | 142,303 | -0.04(-0.03%) |
Jun 21, 2021 | 140.96 | 143.68 | 140.42 | 143.56 | 166,723 | +4.54(+3.26%) |
Jun 18, 2021 | 139.82 | 139.82 | 138.44 | 139.03 | 439,339 | -3.99(-2.79%) |
Jun 17, 2021 | 149.17 | 149.17 | 142.56 | 143.02 | 168,828 | -5.58(-3.75%) |
Jun 16, 2021 | 152.33 | 152.39 | 148.19 | 148.59 | 169,197 | -4.65(-3.04%) |
Jun 15, 2021 | 152.59 | 154.66 | 150.04 | 153.25 | 171,511 | +1.40(+0.92%) |
Jun 14, 2021 | 155.75 | 156.09 | 151.13 | 151.84 | 182,448 | -3.87(-2.48%) |
Jun 11, 2021 | 154.68 | 155.90 | 154.39 | 155.71 | 108,488 | +1.37(+0.88%) |
Jun 10, 2021 | 157.64 | 157.64 | 154.34 | 154.34 | 135,247 | -2.44(-1.56%) |
Jun 09, 2021 | 157.98 | 158.48 | 156.79 | 156.79 | 188,374 | -1.71(-1.08%) |
Jun 08, 2021 | 157.68 | 158.88 | 155.90 | 158.50 | 134,777 | +0.31(+0.19%) |
Jun 07, 2021 | 158.53 | 158.53 | 157.41 | 158.19 | 150,925 | +0.14(+0.09%) |
Jun 04, 2021 | 156.94 | 158.20 | 156.34 | 158.05 | 68,680 | +1.23(+0.79%) |
Jun 03, 2021 | 156.32 | 157.90 | 154.34 | 156.81 | 82,630 | -0.01(-0.01%) |
Jun 02, 2021 | 157.50 | 157.70 | 156.24 | 156.82 | 147,296 | +0.09(+0.06%) |