Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 154.70 | 154.70 | 154.16 | 154.38 | 152,803 | -0.29(-0.19%) |
Aug 30, 2021 | 154.06 | 154.87 | 154.01 | 154.66 | 64,977 | +0.94(+0.61%) |
Aug 27, 2021 | 152.88 | 153.88 | 152.82 | 153.72 | 47,183 | +1.17(+0.77%) |
Aug 26, 2021 | 153.32 | 153.41 | 152.50 | 152.55 | 135,574 | -0.84(-0.55%) |
Aug 25, 2021 | 153.39 | 153.56 | 153.19 | 153.40 | 68,576 | +0.19(+0.13%) |
Aug 24, 2021 | 153.41 | 153.44 | 153.13 | 153.21 | 54,523 | +0.21(+0.14%) |
Aug 23, 2021 | 152.17 | 153.38 | 152.17 | 152.99 | 78,622 | +1.36(+0.90%) |
Aug 20, 2021 | 150.72 | 151.70 | 150.41 | 151.63 | 58,670 | +1.28(+0.85%) |
Aug 19, 2021 | 149.16 | 150.87 | 148.91 | 150.35 | 87,156 | +0.14(+0.10%) |
Aug 18, 2021 | 151.47 | 151.98 | 150.08 | 150.21 | 56,652 | -1.55(-1.02%) |
Aug 17, 2021 | 151.78 | 152.10 | 150.84 | 151.75 | 111,289 | -0.98(-0.64%) |
Aug 16, 2021 | 151.84 | 152.79 | 151.23 | 152.73 | 83,376 | +0.33(+0.21%) |
Aug 13, 2021 | 152.33 | 152.41 | 152.09 | 152.41 | 64,944 | +0.40(+0.27%) |
Aug 12, 2021 | 151.53 | 152.05 | 151.16 | 152.00 | 30,385 | +0.58(+0.38%) |
Aug 11, 2021 | 151.72 | 151.75 | 151.17 | 151.43 | 45,556 | +0.10(+0.07%) |
Aug 10, 2021 | 151.47 | 151.64 | 151.07 | 151.32 | 56,933 | +0.05(+0.03%) |
Aug 09, 2021 | 151.38 | 151.48 | 151.10 | 151.28 | 62,048 | +0.00(+0.00%) |
Aug 06, 2021 | 151.32 | 151.52 | 151.06 | 151.28 | 120,230 | +0.12(+0.08%) |
Aug 05, 2021 | 150.65 | 151.20 | 150.58 | 151.15 | 30,350 | +0.86(+0.57%) |
Aug 04, 2021 | 150.43 | 150.65 | 150.14 | 150.29 | 61,481 | -0.57(-0.38%) |
Aug 03, 2021 | 150.00 | 150.87 | 149.25 | 150.86 | 94,173 | +1.17(+0.78%) |
Aug 02, 2021 | 150.70 | 150.70 | 149.59 | 149.69 | 128,030 | -0.24(-0.16%) |
Jul 30, 2021 | 149.81 | 150.40 | 149.81 | 149.93 | 49,409 | -0.96(-0.64%) |
Jul 29, 2021 | 150.76 | 151.25 | 150.76 | 150.89 | 85,549 | +0.46(+0.31%) |
Jul 28, 2021 | 150.63 | 150.88 | 150.06 | 150.43 | 69,629 | -0.07(-0.04%) |
Jul 27, 2021 | 150.94 | 150.94 | 149.45 | 150.50 | 39,449 | -0.75(-0.50%) |
Jul 26, 2021 | 150.83 | 151.30 | 150.69 | 151.25 | 95,360 | +0.38(+0.25%) |
Jul 23, 2021 | 150.07 | 151.03 | 149.90 | 150.86 | 41,138 | +1.56(+1.05%) |
Jul 22, 2021 | 148.90 | 149.34 | 148.72 | 149.30 | 69,324 | +0.49(+0.33%) |
Jul 21, 2021 | 148.11 | 148.81 | 148.01 | 148.81 | 48,408 | +1.15(+0.78%) |
Jul 20, 2021 | 146.06 | 148.11 | 145.66 | 147.66 | 60,122 | +2.07(+1.42%) |
Jul 19, 2021 | 145.97 | 146.06 | 144.72 | 145.58 | 120,475 | -2.15(-1.46%) |
Jul 16, 2021 | 149.32 | 149.32 | 147.55 | 147.73 | 63,589 | -1.04(-0.70%) |
Jul 15, 2021 | 148.87 | 149.10 | 148.19 | 148.77 | 150,491 | -0.45(-0.30%) |
Jul 14, 2021 | 149.79 | 149.81 | 148.87 | 149.22 | 76,961 | +0.21(+0.14%) |
Jul 13, 2021 | 149.15 | 149.79 | 148.92 | 149.01 | 162,851 | -0.34(-0.22%) |
Jul 12, 2021 | 148.90 | 149.42 | 148.84 | 149.34 | 69,721 | +0.50(+0.34%) |
Jul 09, 2021 | 147.88 | 148.92 | 147.79 | 148.84 | 90,076 | +1.47(+1.00%) |
Jul 08, 2021 | 146.43 | 147.61 | 146.26 | 147.38 | 73,613 | -1.19(-0.80%) |
Jul 07, 2021 | 148.45 | 148.66 | 147.72 | 148.57 | 152,270 | +0.50(+0.34%) |
Jul 06, 2021 | 148.15 | 148.27 | 147.03 | 148.07 | 76,238 | -0.09(-0.06%) |
Jul 02, 2021 | 147.24 | 148.21 | 147.24 | 148.15 | 43,962 | +1.30(+0.88%) |
Jul 01, 2021 | 146.44 | 146.89 | 146.36 | 146.86 | 38,125 | +0.59(+0.40%) |
Jun 30, 2021 | 146.06 | 146.41 | 145.97 | 146.27 | 52,406 | +0.17(+0.12%) |
Jun 29, 2021 | 146.17 | 146.25 | 145.93 | 146.10 | 65,612 | +0.11(+0.08%) |
Jun 28, 2021 | 145.74 | 145.99 | 145.44 | 145.98 | 48,021 | +0.53(+0.36%) |
Jun 25, 2021 | 145.40 | 145.49 | 145.16 | 145.46 | 50,877 | +0.39(+0.27%) |
Jun 24, 2021 | 145.03 | 145.31 | 144.96 | 145.06 | 62,964 | +0.84(+0.58%) |
Jun 23, 2021 | 144.45 | 144.67 | 144.20 | 144.22 | 53,773 | -0.12(-0.09%) |
Jun 22, 2021 | 143.52 | 144.59 | 143.30 | 144.35 | 70,817 | +0.92(+0.64%) |
Jun 21, 2021 | 142.25 | 143.46 | 141.88 | 143.43 | 41,669 | +1.76(+1.24%) |
Jun 18, 2021 | 142.38 | 142.47 | 141.60 | 141.67 | 56,082 | -1.69(-1.18%) |
Jun 17, 2021 | 142.92 | 143.73 | 142.53 | 143.35 | 50,908 | +0.27(+0.19%) |
Jun 16, 2021 | 144.00 | 144.00 | 142.30 | 143.08 | 66,506 | -0.81(-0.56%) |
Jun 15, 2021 | 144.36 | 144.36 | 143.66 | 143.90 | 39,530 | -0.36(-0.25%) |
Jun 14, 2021 | 143.81 | 144.25 | 143.39 | 144.25 | 79,068 | +0.50(+0.35%) |
Jun 11, 2021 | 143.74 | 143.75 | 143.25 | 143.75 | 87,611 | +0.24(+0.17%) |
Jun 10, 2021 | 143.11 | 143.80 | 142.95 | 143.51 | 39,774 | +0.83(+0.58%) |
Jun 09, 2021 | 143.12 | 143.20 | 142.66 | 142.68 | 141,648 | -0.15(-0.11%) |
Jun 08, 2021 | 143.25 | 143.25 | 142.19 | 142.83 | 136,290 | -0.10(-0.07%) |
Jun 07, 2021 | 142.88 | 142.98 | 142.53 | 142.94 | 117,624 | +0.05(+0.03%) |
Jun 04, 2021 | 142.30 | 142.99 | 142.18 | 142.89 | 49,401 | +1.33(+0.94%) |
Jun 03, 2021 | 141.37 | 141.99 | 140.77 | 141.56 | 381,735 | -0.60(-0.42%) |
Jun 02, 2021 | 142.07 | 142.42 | 141.77 | 142.16 | 41,940 | +0.28(+0.20%) |