Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 159.62 | 159.62 | 158.76 | 159.16 | 83,324 | -0.37(-0.23%) |
Aug 30, 2021 | 158.05 | 159.71 | 158.05 | 159.53 | 63,565 | +1.88(+1.19%) |
Aug 27, 2021 | 156.41 | 157.73 | 156.26 | 157.65 | 120,807 | +1.46(+0.94%) |
Aug 26, 2021 | 156.83 | 156.99 | 156.06 | 156.19 | 94,466 | -0.80(-0.51%) |
Aug 25, 2021 | 157.29 | 157.34 | 156.83 | 156.99 | 75,361 | +0.00(+0.00%) |
Aug 24, 2021 | 157.21 | 157.36 | 156.84 | 156.99 | 53,005 | +0.10(+0.06%) |
Aug 23, 2021 | 155.40 | 157.25 | 155.37 | 156.89 | 109,294 | +1.86(+1.20%) |
Aug 20, 2021 | 153.81 | 155.13 | 153.81 | 155.03 | 152,542 | +1.66(+1.08%) |
Aug 19, 2021 | 151.69 | 153.97 | 151.41 | 153.37 | 108,537 | +0.63(+0.41%) |
Aug 18, 2021 | 153.94 | 154.72 | 152.59 | 152.74 | 195,623 | -1.56(-1.01%) |
Aug 17, 2021 | 154.61 | 154.91 | 153.33 | 154.30 | 98,163 | -1.44(-0.93%) |
Aug 16, 2021 | 154.72 | 155.74 | 153.39 | 155.74 | 79,391 | +0.60(+0.39%) |
Aug 13, 2021 | 154.84 | 155.24 | 154.65 | 155.15 | 71,477 | +0.56(+0.36%) |
Aug 12, 2021 | 153.75 | 154.65 | 153.34 | 154.59 | 105,794 | +0.81(+0.53%) |
Aug 11, 2021 | 154.58 | 154.76 | 153.40 | 153.77 | 59,371 | -0.28(-0.18%) |
Aug 10, 2021 | 155.05 | 155.17 | 153.81 | 154.06 | 86,994 | -0.75(-0.48%) |
Aug 09, 2021 | 154.95 | 155.07 | 154.40 | 154.80 | 658,180 | +0.07(+0.04%) |
Aug 06, 2021 | 154.95 | 155.22 | 154.42 | 154.73 | 54,272 | -0.60(-0.38%) |
Aug 05, 2021 | 154.56 | 155.33 | 154.45 | 155.33 | 144,726 | +1.09(+0.71%) |
Aug 04, 2021 | 154.12 | 154.60 | 153.76 | 154.24 | 61,990 | +0.06(+0.04%) |
Aug 03, 2021 | 153.42 | 154.19 | 152.40 | 154.19 | 75,247 | +1.09(+0.71%) |
Aug 02, 2021 | 154.14 | 154.14 | 152.91 | 153.10 | 85,749 | -0.17(-0.11%) |
Jul 30, 2021 | 152.84 | 153.61 | 152.61 | 153.26 | 118,519 | -1.22(-0.79%) |
Jul 29, 2021 | 154.11 | 154.96 | 154.11 | 154.48 | 75,082 | +0.18(+0.11%) |
Jul 28, 2021 | 154.56 | 155.08 | 153.56 | 154.30 | 96,922 | +0.13(+0.08%) |
Jul 27, 2021 | 155.56 | 155.62 | 152.64 | 154.18 | 146,906 | -1.64(-1.05%) |
Jul 26, 2021 | 155.43 | 155.85 | 155.00 | 155.81 | 73,407 | +0.26(+0.17%) |
Jul 23, 2021 | 154.26 | 155.66 | 153.90 | 155.55 | 125,985 | +2.22(+1.44%) |
Jul 22, 2021 | 152.37 | 153.35 | 152.22 | 153.33 | 70,352 | +1.13(+0.74%) |
Jul 21, 2021 | 151.28 | 152.21 | 151.14 | 152.21 | 191,005 | +1.05(+0.69%) |
Jul 20, 2021 | 149.66 | 151.75 | 148.97 | 151.16 | 133,046 | +2.10(+1.41%) |
Jul 19, 2021 | 149.14 | 149.42 | 148.08 | 149.06 | 168,977 | -1.81(-1.20%) |
Jul 16, 2021 | 152.45 | 152.70 | 150.72 | 150.87 | 163,665 | -1.08(-0.71%) |
Jul 15, 2021 | 152.76 | 152.76 | 151.16 | 151.95 | 96,221 | -0.83(-0.55%) |
Jul 14, 2021 | 153.24 | 153.58 | 152.46 | 152.78 | 85,049 | +0.63(+0.41%) |
Jul 13, 2021 | 151.97 | 153.38 | 151.84 | 152.16 | 128,142 | -0.06(-0.04%) |
Jul 12, 2021 | 152.15 | 152.47 | 151.63 | 152.22 | 80,460 | +0.59(+0.39%) |
Jul 09, 2021 | 150.50 | 151.79 | 150.46 | 151.63 | 94,121 | +1.04(+0.69%) |
Jul 08, 2021 | 149.22 | 150.99 | 148.88 | 150.59 | 169,599 | -0.94(-0.62%) |
Jul 07, 2021 | 151.71 | 151.75 | 150.72 | 151.53 | 240,974 | +0.60(+0.40%) |
Jul 06, 2021 | 150.29 | 150.96 | 149.47 | 150.93 | 115,645 | +0.97(+0.65%) |
Jul 02, 2021 | 148.74 | 150.07 | 148.68 | 149.96 | 63,854 | +1.84(+1.24%) |
Jul 01, 2021 | 147.53 | 148.12 | 147.31 | 148.12 | 101,053 | +0.49(+0.33%) |
Jun 30, 2021 | 147.58 | 147.89 | 147.39 | 147.63 | 423,769 | -0.22(-0.15%) |
Jun 29, 2021 | 147.25 | 147.88 | 147.04 | 147.84 | 52,101 | +0.60(+0.41%) |
Jun 28, 2021 | 146.43 | 147.28 | 146.35 | 147.25 | 131,391 | +1.37(+0.94%) |
Jun 25, 2021 | 146.17 | 146.29 | 145.57 | 145.87 | 78,013 | -0.01(-0.01%) |
Jun 24, 2021 | 146.12 | 146.52 | 145.64 | 145.88 | 76,674 | +0.76(+0.52%) |
Jun 23, 2021 | 145.20 | 145.61 | 144.88 | 145.13 | 107,021 | +0.02(+0.01%) |
Jun 22, 2021 | 143.86 | 145.31 | 143.83 | 145.11 | 135,598 | +1.29(+0.90%) |
Jun 21, 2021 | 142.90 | 143.95 | 142.00 | 143.81 | 73,941 | +1.20(+0.84%) |
Jun 18, 2021 | 142.96 | 143.40 | 142.47 | 142.62 | 97,468 | -1.11(-0.77%) |
Jun 17, 2021 | 141.56 | 144.03 | 141.56 | 143.73 | 98,640 | +1.73(+1.22%) |
Jun 16, 2021 | 142.83 | 143.10 | 140.78 | 141.99 | 63,441 | -0.56(-0.39%) |
Jun 15, 2021 | 143.31 | 143.31 | 142.37 | 142.55 | 56,535 | -0.76(-0.53%) |
Jun 14, 2021 | 142.11 | 143.31 | 141.74 | 143.31 | 57,838 | +1.42(+1.00%) |
Jun 11, 2021 | 141.76 | 141.92 | 141.42 | 141.89 | 59,730 | +0.18(+0.12%) |
Jun 10, 2021 | 140.49 | 141.72 | 140.49 | 141.72 | 66,469 | +1.41(+1.00%) |
Jun 09, 2021 | 140.83 | 141.06 | 140.19 | 140.31 | 42,175 | +0.20(+0.14%) |
Jun 08, 2021 | 140.57 | 140.99 | 139.62 | 140.12 | 65,925 | +0.05(+0.03%) |
Jun 07, 2021 | 139.54 | 140.10 | 139.29 | 140.07 | 102,166 | +0.39(+0.28%) |
Jun 04, 2021 | 138.41 | 139.73 | 138.40 | 139.68 | 56,698 | +2.04(+1.48%) |
Jun 03, 2021 | 137.86 | 138.23 | 137.07 | 137.64 | 41,563 | -1.11(-0.80%) |
Jun 02, 2021 | 138.66 | 139.14 | 138.30 | 138.75 | 71,703 | +0.33(+0.24%) |