Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 146.05 | 146.74 | 146.05 | 146.74 | 1,713 | +1.91(+1.32%) |
Aug 30, 2021 | 144.82 | 144.82 | 144.82 | 144.82 | 1,200 | -1.72(-1.17%) |
Aug 27, 2021 | 146.74 | 146.74 | 143.41 | 146.54 | 3,230 | +1.53(+1.05%) |
Aug 26, 2021 | 144.27 | 145.02 | 143.04 | 145.02 | 4,674 | +1.49(+1.04%) |
Aug 25, 2021 | 148.67 | 148.67 | 143.53 | 143.53 | 2,186 | -3.20(-2.18%) |
Aug 24, 2021 | 144.81 | 146.74 | 143.69 | 146.74 | 7,459 | +3.67(+2.56%) |
Aug 23, 2021 | 143.98 | 143.98 | 143.07 | 143.07 | 2,501 | -3.87(-2.63%) |
Aug 20, 2021 | 150.12 | 151.56 | 146.94 | 146.94 | 5,690 | -4.94(-3.25%) |
Aug 19, 2021 | 150.50 | 152.91 | 150.20 | 151.88 | 5,794 | +4.59(+3.11%) |
Aug 18, 2021 | 148.67 | 148.67 | 147.30 | 147.30 | 1,231 | -1.52(-1.02%) |
Aug 17, 2021 | 147.00 | 148.81 | 147.00 | 148.81 | 1,418 | -0.98(-0.66%) |
Aug 16, 2021 | 150.53 | 150.53 | 149.80 | 149.80 | 2,372 | -1.41(-0.93%) |
Aug 13, 2021 | 148.67 | 152.65 | 148.67 | 151.21 | 5,465 | +0.61(+0.40%) |
Aug 12, 2021 | 152.55 | 152.55 | 146.31 | 150.60 | 3,232 | -2.32(-1.52%) |
Aug 11, 2021 | 152.07 | 152.96 | 149.84 | 152.91 | 6,999 | -1.10(-0.71%) |
Aug 10, 2021 | 152.40 | 154.01 | 151.79 | 154.01 | 7,974 | +2.26(+1.49%) |
Aug 09, 2021 | 149.50 | 155.42 | 149.50 | 151.75 | 5,224 | +0.67(+0.44%) |
Aug 06, 2021 | 144.78 | 151.09 | 144.78 | 151.09 | 3,966 | +2.06(+1.38%) |
Aug 05, 2021 | 145.77 | 149.03 | 145.24 | 149.03 | 3,128 | +2.80(+1.91%) |
Aug 04, 2021 | 142.87 | 146.23 | 142.87 | 146.23 | 10,604 | +0.68(+0.46%) |
Aug 03, 2021 | 148.40 | 148.40 | 143.56 | 145.56 | 13,498 | -4.27(-2.85%) |
Aug 02, 2021 | 150.28 | 153.49 | 148.81 | 149.82 | 9,165 | -1.56(-1.03%) |
Jul 30, 2021 | 152.13 | 152.55 | 151.39 | 151.39 | 2,138 | -1.91(-1.25%) |
Jul 29, 2021 | 152.70 | 153.30 | 151.65 | 153.30 | 4,064 | +1.55(+1.02%) |
Jul 28, 2021 | 150.60 | 151.75 | 148.67 | 151.75 | 2,828 | +1.16(+0.77%) |
Jul 27, 2021 | 149.60 | 151.59 | 149.60 | 150.60 | 5,094 | -2.33(-1.52%) |
Jul 26, 2021 | 153.62 | 154.29 | 151.67 | 152.92 | 5,011 | -0.50(-0.33%) |
Jul 23, 2021 | 153.49 | 157.62 | 152.97 | 153.43 | 11,667 | -0.26(-0.17%) |
Jul 22, 2021 | 152.51 | 157.41 | 152.51 | 153.69 | 9,394 | +0.17(+0.11%) |
Jul 21, 2021 | 152.77 | 154.51 | 152.14 | 153.51 | 3,269 | +1.22(+0.80%) |
Jul 20, 2021 | 149.60 | 156.97 | 146.90 | 152.30 | 10,723 | +6.43(+4.41%) |
Jul 19, 2021 | 146.66 | 146.91 | 140.05 | 145.87 | 6,811 | -1.07(-0.73%) |
Jul 16, 2021 | 150.44 | 150.44 | 146.94 | 146.94 | 4,742 | -0.76(-0.52%) |
Jul 15, 2021 | 146.38 | 147.70 | 146.19 | 147.70 | 2,702 | +3.63(+2.52%) |
Jul 14, 2021 | 144.78 | 151.51 | 144.07 | 144.07 | 6,485 | -4.38(-2.95%) |
Jul 13, 2021 | 150.60 | 152.55 | 148.45 | 148.45 | 5,931 | -0.98(-0.66%) |
Jul 12, 2021 | 148.63 | 150.02 | 147.89 | 149.44 | 2,416 | -1.06(-0.71%) |
Jul 09, 2021 | 148.66 | 150.50 | 147.79 | 150.50 | 2,578 | +5.44(+3.75%) |
Jul 08, 2021 | 141.74 | 145.07 | 141.74 | 145.07 | 5,083 | +2.05(+1.43%) |
Jul 07, 2021 | 144.81 | 146.32 | 141.92 | 143.02 | 6,980 | -1.01(-0.70%) |
Jul 06, 2021 | 145.96 | 145.96 | 143.45 | 144.03 | 3,720 | -0.98(-0.68%) |
Jul 02, 2021 | 147.27 | 147.27 | 145.02 | 145.02 | 1,709 | -0.90(-0.62%) |
Jul 01, 2021 | 142.20 | 147.22 | 141.16 | 145.91 | 11,519 | +4.29(+3.03%) |
Jun 30, 2021 | 147.87 | 148.46 | 141.63 | 141.63 | 15,373 | -2.74(-1.90%) |
Jun 29, 2021 | 144.74 | 148.38 | 144.04 | 144.37 | 7,923 | +0.72(+0.50%) |
Jun 28, 2021 | 146.53 | 150.46 | 141.31 | 143.65 | 10,630 | -4.96(-3.34%) |
Jun 25, 2021 | 157.27 | 157.55 | 147.99 | 148.61 | 24,043 | -7.88(-5.03%) |
Jun 24, 2021 | 147.70 | 156.49 | 147.70 | 156.49 | 12,712 | +9.03(+6.12%) |
Jun 23, 2021 | 146.11 | 147.70 | 144.18 | 147.46 | 8,264 | +0.17(+0.12%) |
Jun 22, 2021 | 145.78 | 147.29 | 140.66 | 147.29 | 5,129 | +2.78(+1.92%) |
Jun 21, 2021 | 139.16 | 145.48 | 139.16 | 144.51 | 15,466 | +5.54(+3.99%) |
Jun 18, 2021 | 132.44 | 138.96 | 131.04 | 138.96 | 41,799 | +5.73(+4.30%) |
Jun 17, 2021 | 130.03 | 134.18 | 130.03 | 133.23 | 4,451 | -1.92(-1.42%) |
Jun 16, 2021 | 135.72 | 135.72 | 133.91 | 135.15 | 4,309 | +0.47(+0.35%) |
Jun 15, 2021 | 133.97 | 135.22 | 133.50 | 134.68 | 4,155 | +0.39(+0.29%) |
Jun 14, 2021 | 134.17 | 135.33 | 132.49 | 134.28 | 3,573 | -0.85(-0.63%) |
Jun 11, 2021 | 135.06 | 136.72 | 133.77 | 135.13 | 9,300 | +0.26(+0.19%) |
Jun 10, 2021 | 136.79 | 137.78 | 134.87 | 134.87 | 10,243 | -1.48(-1.09%) |
Jun 09, 2021 | 141.06 | 141.06 | 135.99 | 136.35 | 11,567 | -4.35(-3.09%) |
Jun 08, 2021 | 141.61 | 141.86 | 140.53 | 140.71 | 7,132 | -1.57(-1.10%) |
Jun 07, 2021 | 142.96 | 144.24 | 141.90 | 142.28 | 8,890 | -2.53(-1.75%) |
Jun 04, 2021 | 144.50 | 145.57 | 142.62 | 144.81 | 9,892 | -0.57(-0.39%) |
Jun 03, 2021 | 146.43 | 146.43 | 142.22 | 145.38 | 20,042 | +1.16(+0.81%) |
Jun 02, 2021 | 144.17 | 147.90 | 141.14 | 144.22 | 102,621 | -1.15(-0.79%) |