Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 146.11 | 146.11 | 143.76 | 143.98 | 240,686 | -2.50(-1.70%) |
Aug 30, 2021 | 147.37 | 148.16 | 145.81 | 146.47 | 366,952 | -0.43(-0.29%) |
Aug 27, 2021 | 144.90 | 147.76 | 144.49 | 146.90 | 284,038 | +3.32(+2.31%) |
Aug 26, 2021 | 146.06 | 146.41 | 143.56 | 143.58 | 309,175 | -1.99(-1.36%) |
Aug 25, 2021 | 146.29 | 147.31 | 145.06 | 145.57 | 267,583 | -0.82(-0.56%) |
Aug 24, 2021 | 147.34 | 148.99 | 145.73 | 146.38 | 350,141 | +1.41(+0.97%) |
Aug 23, 2021 | 145.88 | 146.19 | 144.52 | 144.97 | 286,358 | +1.15(+0.80%) |
Aug 20, 2021 | 143.75 | 145.59 | 143.19 | 143.82 | 551,026 | +0.13(+0.09%) |
Aug 19, 2021 | 140.68 | 144.82 | 140.44 | 143.69 | 377,656 | -0.13(-0.09%) |
Aug 18, 2021 | 144.84 | 147.43 | 143.68 | 143.82 | 273,336 | -2.58(-1.76%) |
Aug 17, 2021 | 147.79 | 147.91 | 143.98 | 146.40 | 172,070 | -2.54(-1.71%) |
Aug 16, 2021 | 148.96 | 149.84 | 145.48 | 148.95 | 244,142 | -1.84(-1.22%) |
Aug 13, 2021 | 151.16 | 152.05 | 150.08 | 150.79 | 182,093 | -0.95(-0.63%) |
Aug 12, 2021 | 152.03 | 153.01 | 149.31 | 151.74 | 201,255 | -1.12(-0.74%) |
Aug 11, 2021 | 151.44 | 152.95 | 149.95 | 152.86 | 313,038 | +2.33(+1.55%) |
Aug 10, 2021 | 146.56 | 150.93 | 146.56 | 150.53 | 335,223 | +4.04(+2.76%) |
Aug 09, 2021 | 144.71 | 147.30 | 144.11 | 146.49 | 205,221 | +0.56(+0.39%) |
Aug 06, 2021 | 145.76 | 146.81 | 144.18 | 145.93 | 171,577 | +2.23(+1.55%) |
Aug 05, 2021 | 144.99 | 146.39 | 142.99 | 143.70 | 289,442 | -1.01(-0.70%) |
Aug 04, 2021 | 149.30 | 149.77 | 144.61 | 144.71 | 299,005 | -5.71(-3.80%) |
Aug 03, 2021 | 148.03 | 150.87 | 145.53 | 150.43 | 213,581 | +2.65(+1.79%) |
Aug 02, 2021 | 151.58 | 152.30 | 147.69 | 147.78 | 376,022 | -2.37(-1.58%) |
Jul 30, 2021 | 150.95 | 152.97 | 149.52 | 150.15 | 230,275 | -1.52(-1.00%) |
Jul 29, 2021 | 148.28 | 152.33 | 147.59 | 151.67 | 296,657 | +5.00(+3.41%) |
Jul 28, 2021 | 147.18 | 147.23 | 144.09 | 146.67 | 211,658 | +0.23(+0.16%) |
Jul 27, 2021 | 146.56 | 147.47 | 144.43 | 146.44 | 339,662 | -0.47(-0.32%) |
Jul 26, 2021 | 148.22 | 150.01 | 146.85 | 146.91 | 417,144 | +2.34(+1.62%) |
Jul 23, 2021 | 144.60 | 145.08 | 142.81 | 144.57 | 352,696 | +1.27(+0.89%) |
Jul 22, 2021 | 142.75 | 144.09 | 139.79 | 143.30 | 397,431 | -0.82(-0.57%) |
Jul 21, 2021 | 143.98 | 145.60 | 143.51 | 144.12 | 346,973 | +1.99(+1.40%) |
Jul 20, 2021 | 137.75 | 143.05 | 137.19 | 142.13 | 430,848 | +3.91(+2.83%) |
Jul 19, 2021 | 139.02 | 139.50 | 136.75 | 138.23 | 544,820 | -3.60(-2.54%) |
Jul 16, 2021 | 144.42 | 145.10 | 141.62 | 141.83 | 375,715 | -2.45(-1.70%) |
Jul 15, 2021 | 142.72 | 146.48 | 142.72 | 144.28 | 219,206 | +1.04(+0.73%) |
Jul 14, 2021 | 144.93 | 145.68 | 142.39 | 143.24 | 251,697 | -0.31(-0.21%) |
Jul 13, 2021 | 144.72 | 145.20 | 142.91 | 143.55 | 182,696 | -2.40(-1.64%) |
Jul 12, 2021 | 143.27 | 146.41 | 142.28 | 145.95 | 320,380 | +1.01(+0.70%) |
Jul 09, 2021 | 144.45 | 145.95 | 144.00 | 144.93 | 288,141 | +3.14(+2.22%) |
Jul 08, 2021 | 141.53 | 144.06 | 140.13 | 141.79 | 276,685 | -2.28(-1.59%) |
Jul 07, 2021 | 142.46 | 145.12 | 142.46 | 144.07 | 341,719 | +1.78(+1.25%) |
Jul 06, 2021 | 144.82 | 145.38 | 141.38 | 142.30 | 371,055 | -3.35(-2.30%) |
Jul 02, 2021 | 146.60 | 147.12 | 145.04 | 145.65 | 307,552 | -0.46(-0.31%) |
Jul 01, 2021 | 145.82 | 146.80 | 143.52 | 146.11 | 324,685 | +1.93(+1.34%) |
Jun 30, 2021 | 141.26 | 144.86 | 141.26 | 144.18 | 337,964 | +2.05(+1.45%) |
Jun 29, 2021 | 143.08 | 145.20 | 141.69 | 142.12 | 408,699 | +0.01(+0.01%) |
Jun 28, 2021 | 146.60 | 146.80 | 141.50 | 142.12 | 424,111 | -4.34(-2.96%) |
Jun 25, 2021 | 147.25 | 148.09 | 146.00 | 146.45 | 648,785 | +0.35(+0.24%) |
Jun 24, 2021 | 145.38 | 147.69 | 144.00 | 146.10 | 332,664 | +1.65(+1.14%) |
Jun 23, 2021 | 144.98 | 147.43 | 144.31 | 144.45 | 357,443 | +0.39(+0.27%) |
Jun 22, 2021 | 146.41 | 146.41 | 143.78 | 144.06 | 482,641 | -2.61(-1.78%) |
Jun 21, 2021 | 145.33 | 147.17 | 144.31 | 146.66 | 564,814 | +3.29(+2.29%) |
Jun 18, 2021 | 143.83 | 147.20 | 143.12 | 143.38 | 840,734 | -4.47(-3.02%) |
Jun 17, 2021 | 154.84 | 154.84 | 146.60 | 147.85 | 536,683 | -7.14(-4.60%) |
Jun 16, 2021 | 158.23 | 158.23 | 154.08 | 154.99 | 537,962 | -3.13(-1.98%) |
Jun 15, 2021 | 159.36 | 159.50 | 156.20 | 158.12 | 468,239 | -1.78(-1.11%) |
Jun 14, 2021 | 164.92 | 164.92 | 158.80 | 159.90 | 391,934 | -5.66(-3.42%) |
Jun 11, 2021 | 166.25 | 167.21 | 163.99 | 165.55 | 215,770 | +0.49(+0.30%) |
Jun 10, 2021 | 167.93 | 167.93 | 164.37 | 165.06 | 467,742 | -0.48(-0.29%) |
Jun 09, 2021 | 165.06 | 166.54 | 164.17 | 165.54 | 429,007 | -0.43(-0.26%) |
Jun 08, 2021 | 159.90 | 166.65 | 159.76 | 165.97 | 470,390 | +5.92(+3.70%) |
Jun 07, 2021 | 162.18 | 162.34 | 158.05 | 160.05 | 293,419 | -2.81(-1.72%) |
Jun 04, 2021 | 162.91 | 164.09 | 161.00 | 162.86 | 242,216 | +0.93(+0.57%) |
Jun 03, 2021 | 160.80 | 162.33 | 158.76 | 161.93 | 500,655 | +0.41(+0.25%) |
Jun 02, 2021 | 165.16 | 165.16 | 160.33 | 161.52 | 341,975 | -3.18(-1.93%) |