Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 160.67 | 163.00 | 160.67 | 162.42 | 676,805 | +1.43(+0.89%) |
Aug 30, 2021 | 161.98 | 162.10 | 160.70 | 160.99 | 290,463 | -0.72(-0.44%) |
Aug 27, 2021 | 159.11 | 161.98 | 159.00 | 161.70 | 299,485 | +2.67(+1.68%) |
Aug 26, 2021 | 160.59 | 160.73 | 158.68 | 159.03 | 464,679 | -1.51(-0.94%) |
Aug 25, 2021 | 159.11 | 161.55 | 159.04 | 160.54 | 322,712 | +1.97(+1.24%) |
Aug 24, 2021 | 158.64 | 159.41 | 158.24 | 158.57 | 303,230 | +0.05(+0.03%) |
Aug 23, 2021 | 158.09 | 159.02 | 157.04 | 158.53 | 379,036 | +1.48(+0.94%) |
Aug 20, 2021 | 155.25 | 158.12 | 154.71 | 157.04 | 264,362 | +1.51(+0.97%) |
Aug 19, 2021 | 155.72 | 158.14 | 155.25 | 155.53 | 336,589 | -1.42(-0.90%) |
Aug 18, 2021 | 158.29 | 159.46 | 156.86 | 156.95 | 324,983 | -2.33(-1.46%) |
Aug 17, 2021 | 158.04 | 159.85 | 157.18 | 159.28 | 222,992 | +0.80(+0.50%) |
Aug 16, 2021 | 156.84 | 158.56 | 155.90 | 158.48 | 313,501 | +1.56(+0.99%) |
Aug 13, 2021 | 158.30 | 158.30 | 156.72 | 156.92 | 387,156 | -0.89(-0.57%) |
Aug 12, 2021 | 156.92 | 158.47 | 156.54 | 157.81 | 453,412 | +1.84(+1.18%) |
Aug 11, 2021 | 154.79 | 156.51 | 154.26 | 155.98 | 464,483 | +1.65(+1.07%) |
Aug 10, 2021 | 152.35 | 155.32 | 152.25 | 154.33 | 315,647 | +2.46(+1.62%) |
Aug 09, 2021 | 151.85 | 153.14 | 150.83 | 151.87 | 539,020 | -0.32(-0.21%) |
Aug 06, 2021 | 151.83 | 153.39 | 151.31 | 152.19 | 367,800 | +1.18(+0.78%) |
Aug 05, 2021 | 148.71 | 151.05 | 148.71 | 151.01 | 274,605 | +3.02(+2.04%) |
Aug 04, 2021 | 149.20 | 150.78 | 145.73 | 148.00 | 477,956 | -2.30(-1.53%) |
Aug 03, 2021 | 150.19 | 151.69 | 148.19 | 150.30 | 429,954 | +0.74(+0.50%) |
Aug 02, 2021 | 150.56 | 151.70 | 149.27 | 149.56 | 340,377 | -0.52(-0.35%) |
Jul 30, 2021 | 149.89 | 151.53 | 149.40 | 150.08 | 287,632 | -0.13(-0.09%) |
Jul 29, 2021 | 150.30 | 150.53 | 148.98 | 150.21 | 302,364 | +1.26(+0.85%) |
Jul 28, 2021 | 149.69 | 150.15 | 146.86 | 148.95 | 247,451 | -0.09(-0.06%) |
Jul 27, 2021 | 147.13 | 149.48 | 146.41 | 149.04 | 233,950 | +0.89(+0.60%) |
Jul 26, 2021 | 147.34 | 148.59 | 146.94 | 148.15 | 272,262 | +0.72(+0.49%) |
Jul 23, 2021 | 146.65 | 148.50 | 146.45 | 147.43 | 290,665 | +2.48(+1.71%) |
Jul 22, 2021 | 145.84 | 145.88 | 144.33 | 144.94 | 325,071 | -1.47(-1.01%) |
Jul 21, 2021 | 147.47 | 148.81 | 146.23 | 146.42 | 309,423 | -0.16(-0.11%) |
Jul 20, 2021 | 144.19 | 148.26 | 143.78 | 146.58 | 378,709 | +2.53(+1.76%) |
Jul 19, 2021 | 146.18 | 146.36 | 142.55 | 144.05 | 288,602 | -4.08(-2.75%) |
Jul 16, 2021 | 148.91 | 149.22 | 147.93 | 148.13 | 234,682 | -0.28(-0.19%) |
Jul 15, 2021 | 146.23 | 148.50 | 146.23 | 148.41 | 362,082 | +0.95(+0.64%) |
Jul 14, 2021 | 147.07 | 148.63 | 146.80 | 147.46 | 208,504 | -0.14(-0.10%) |
Jul 13, 2021 | 149.51 | 149.81 | 147.47 | 147.60 | 218,347 | -1.84(-1.23%) |
Jul 12, 2021 | 148.08 | 150.14 | 148.08 | 149.43 | 376,566 | +0.13(+0.09%) |
Jul 09, 2021 | 148.62 | 149.74 | 148.13 | 149.30 | 331,123 | +2.51(+1.71%) |
Jul 08, 2021 | 147.90 | 149.33 | 146.15 | 146.79 | 450,135 | -2.49(-1.67%) |
Jul 07, 2021 | 147.92 | 149.60 | 147.78 | 149.28 | 435,746 | +0.15(+0.10%) |
Jul 06, 2021 | 148.45 | 149.78 | 147.04 | 149.13 | 409,976 | +0.29(+0.20%) |
Jul 02, 2021 | 149.14 | 149.28 | 148.30 | 148.84 | 317,064 | -0.33(-0.22%) |
Jul 01, 2021 | 149.01 | 149.87 | 148.03 | 149.17 | 403,772 | +0.64(+0.43%) |
Jun 30, 2021 | 148.10 | 149.01 | 147.37 | 148.53 | 266,675 | +0.34(+0.23%) |
Jun 29, 2021 | 150.04 | 150.38 | 147.81 | 148.19 | 282,811 | -0.70(-0.47%) |
Jun 28, 2021 | 150.64 | 150.64 | 148.17 | 148.89 | 231,162 | -1.87(-1.24%) |
Jun 25, 2021 | 148.10 | 151.27 | 147.56 | 150.76 | 434,215 | +2.90(+1.96%) |
Jun 24, 2021 | 147.85 | 148.53 | 146.94 | 147.87 | 394,800 | +0.47(+0.32%) |
Jun 23, 2021 | 147.17 | 148.35 | 146.81 | 147.40 | 276,739 | +0.15(+0.10%) |
Jun 22, 2021 | 147.06 | 148.12 | 145.85 | 147.25 | 299,555 | +0.10(+0.06%) |
Jun 21, 2021 | 144.85 | 147.35 | 144.57 | 147.15 | 413,121 | +3.67(+2.56%) |
Jun 18, 2021 | 144.48 | 145.51 | 142.64 | 143.48 | 1,276,778 | -3.55(-2.41%) |
Jun 17, 2021 | 152.57 | 152.57 | 146.46 | 147.03 | 580,853 | -5.01(-3.30%) |
Jun 16, 2021 | 152.83 | 153.52 | 151.37 | 152.04 | 496,909 | -0.98(-0.64%) |
Jun 15, 2021 | 153.31 | 154.15 | 152.25 | 153.02 | 676,037 | +0.07(+0.04%) |
Jun 14, 2021 | 154.46 | 155.28 | 152.59 | 152.95 | 307,150 | -1.92(-1.24%) |
Jun 11, 2021 | 154.32 | 155.30 | 154.28 | 154.87 | 277,264 | +0.73(+0.47%) |
Jun 10, 2021 | 155.49 | 155.81 | 154.06 | 154.14 | 323,161 | -0.65(-0.42%) |
Jun 09, 2021 | 155.44 | 155.44 | 154.59 | 154.79 | 250,262 | -0.66(-0.42%) |
Jun 08, 2021 | 153.93 | 155.79 | 153.36 | 155.44 | 334,421 | +0.85(+0.55%) |
Jun 07, 2021 | 155.53 | 155.53 | 153.98 | 154.59 | 372,168 | -0.52(-0.34%) |
Jun 04, 2021 | 154.06 | 155.58 | 153.75 | 155.11 | 267,466 | +0.78(+0.51%) |
Jun 03, 2021 | 152.08 | 154.85 | 151.37 | 154.33 | 387,736 | +2.13(+1.40%) |
Jun 02, 2021 | 153.63 | 154.13 | 152.12 | 152.20 | 366,307 | -1.53(-1.00%) |