Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 143.23 | 143.46 | 142.79 | 142.91 | 11,263 | -0.06(-0.05%) |
Aug 30, 2021 | 143.67 | 143.84 | 142.91 | 142.97 | 21,477 | -0.80(-0.56%) |
Aug 27, 2021 | 141.68 | 144.01 | 141.08 | 143.77 | 15,328 | +2.37(+1.67%) |
Aug 26, 2021 | 142.22 | 143.33 | 141.41 | 141.41 | 13,035 | -1.33(-0.93%) |
Aug 25, 2021 | 143.09 | 143.16 | 142.51 | 142.73 | 40,341 | -0.44(-0.30%) |
Aug 24, 2021 | 142.44 | 143.34 | 142.44 | 143.17 | 21,928 | +1.04(+0.73%) |
Aug 23, 2021 | 140.22 | 142.14 | 140.22 | 142.13 | 7,452 | +2.22(+1.58%) |
Aug 20, 2021 | 138.53 | 140.25 | 138.53 | 139.91 | 11,764 | +1.53(+1.11%) |
Aug 19, 2021 | 138.03 | 139.45 | 137.91 | 138.38 | 20,229 | -0.65(-0.47%) |
Aug 18, 2021 | 140.28 | 140.70 | 138.88 | 139.03 | 7,812 | -1.44(-1.02%) |
Aug 17, 2021 | 140.17 | 141.31 | 139.87 | 140.47 | 10,395 | -1.20(-0.84%) |
Aug 16, 2021 | 142.98 | 142.98 | 140.83 | 141.66 | 21,307 | -1.83(-1.27%) |
Aug 13, 2021 | 144.21 | 144.21 | 143.37 | 143.49 | 16,748 | -1.19(-0.82%) |
Aug 12, 2021 | 144.32 | 144.81 | 144.17 | 144.68 | 15,876 | +0.28(+0.19%) |
Aug 11, 2021 | 145.42 | 145.42 | 143.12 | 144.40 | 17,158 | -1.10(-0.76%) |
Aug 10, 2021 | 146.21 | 146.45 | 145.31 | 145.51 | 11,139 | -1.52(-1.04%) |
Aug 09, 2021 | 146.96 | 147.76 | 146.96 | 147.03 | 5,993 | -0.12(-0.08%) |
Aug 06, 2021 | 147.50 | 148.01 | 146.47 | 147.15 | 13,514 | -0.78(-0.53%) |
Aug 05, 2021 | 145.71 | 147.97 | 145.71 | 147.93 | 18,065 | +1.74(+1.19%) |
Aug 04, 2021 | 146.03 | 146.46 | 145.49 | 146.19 | 14,772 | -0.09(-0.06%) |
Aug 03, 2021 | 147.34 | 147.34 | 145.13 | 146.28 | 9,673 | -0.92(-0.62%) |
Aug 02, 2021 | 147.85 | 148.12 | 147.12 | 147.20 | 14,677 | -0.10(-0.07%) |
Jul 30, 2021 | 146.72 | 148.20 | 146.72 | 147.30 | 8,513 | -0.60(-0.41%) |
Jul 29, 2021 | 148.40 | 148.72 | 147.90 | 147.90 | 5,705 | -0.60(-0.41%) |
Jul 28, 2021 | 147.79 | 148.94 | 147.75 | 148.50 | 5,999 | +2.20(+1.50%) |
Jul 27, 2021 | 148.95 | 149.11 | 144.64 | 146.31 | 17,683 | -2.64(-1.78%) |
Jul 26, 2021 | 149.28 | 149.65 | 148.77 | 148.95 | 7,171 | -1.14(-0.76%) |
Jul 23, 2021 | 149.00 | 150.10 | 148.60 | 150.09 | 7,839 | +1.62(+1.09%) |
Jul 22, 2021 | 148.41 | 148.81 | 147.73 | 148.48 | 6,710 | +0.19(+0.13%) |
Jul 21, 2021 | 146.76 | 148.33 | 146.69 | 148.28 | 5,661 | +1.50(+1.02%) |
Jul 20, 2021 | 144.90 | 147.47 | 144.15 | 146.78 | 22,177 | +2.57(+1.78%) |
Jul 19, 2021 | 141.94 | 144.73 | 141.74 | 144.21 | 17,567 | +0.37(+0.26%) |
Jul 16, 2021 | 145.37 | 145.60 | 143.81 | 143.84 | 8,767 | -0.57(-0.39%) |
Jul 15, 2021 | 145.55 | 145.55 | 143.34 | 144.40 | 11,340 | -1.56(-1.07%) |
Jul 14, 2021 | 149.53 | 149.53 | 145.97 | 145.97 | 7,099 | -2.70(-1.81%) |
Jul 13, 2021 | 149.82 | 150.41 | 148.66 | 148.66 | 9,124 | -1.35(-0.90%) |
Jul 12, 2021 | 151.59 | 151.66 | 149.57 | 150.01 | 9,994 | -0.98(-0.65%) |
Jul 09, 2021 | 150.04 | 151.01 | 149.56 | 150.99 | 11,278 | +1.18(+0.79%) |
Jul 08, 2021 | 148.41 | 150.62 | 147.79 | 149.81 | 14,159 | -1.65(-1.09%) |
Jul 07, 2021 | 153.55 | 153.55 | 151.23 | 151.47 | 24,859 | -1.74(-1.14%) |
Jul 06, 2021 | 153.13 | 154.21 | 152.46 | 153.21 | 14,082 | +0.43(+0.28%) |
Jul 02, 2021 | 154.09 | 154.09 | 152.51 | 152.78 | 7,916 | -0.08(-0.05%) |
Jul 01, 2021 | 152.75 | 153.22 | 151.78 | 152.86 | 11,261 | -0.08(-0.05%) |
Jun 30, 2021 | 154.10 | 154.10 | 152.94 | 152.94 | 10,134 | -2.08(-1.34%) |
Jun 29, 2021 | 155.38 | 155.67 | 154.16 | 155.02 | 11,716 | -0.50(-0.32%) |
Jun 28, 2021 | 154.49 | 155.84 | 154.49 | 155.52 | 9,327 | +1.80(+1.17%) |
Jun 25, 2021 | 153.66 | 153.74 | 153.09 | 153.72 | 5,819 | +0.67(+0.44%) |
Jun 24, 2021 | 151.53 | 153.41 | 151.53 | 153.05 | 11,638 | +2.30(+1.53%) |
Jun 23, 2021 | 149.96 | 151.05 | 149.63 | 150.75 | 11,602 | +0.77(+0.51%) |
Jun 22, 2021 | 148.71 | 149.98 | 148.38 | 149.98 | 17,776 | +1.31(+0.88%) |
Jun 21, 2021 | 147.22 | 148.93 | 147.22 | 148.67 | 6,156 | +1.04(+0.71%) |
Jun 18, 2021 | 147.84 | 148.22 | 146.70 | 147.62 | 9,712 | -0.86(-0.58%) |
Jun 17, 2021 | 146.58 | 149.28 | 146.58 | 148.49 | 7,085 | +1.39(+0.95%) |
Jun 16, 2021 | 147.55 | 148.11 | 145.63 | 147.09 | 13,427 | -1.18(-0.80%) |
Jun 15, 2021 | 151.23 | 151.23 | 148.26 | 148.27 | 37,395 | -2.83(-1.87%) |
Jun 14, 2021 | 151.47 | 151.67 | 150.48 | 151.10 | 12,373 | +0.25(+0.17%) |
Jun 11, 2021 | 149.77 | 150.85 | 149.77 | 150.85 | 6,361 | +1.52(+1.02%) |
Jun 10, 2021 | 148.58 | 149.44 | 148.22 | 149.33 | 5,732 | +0.63(+0.42%) |
Jun 09, 2021 | 150.81 | 150.81 | 148.58 | 148.70 | 8,834 | -1.70(-1.13%) |
Jun 08, 2021 | 149.91 | 151.13 | 149.55 | 150.40 | 11,744 | +1.40(+0.94%) |
Jun 07, 2021 | 147.44 | 149.27 | 147.44 | 149.00 | 14,654 | +1.73(+1.17%) |
Jun 04, 2021 | 146.11 | 147.74 | 146.11 | 147.27 | 8,355 | +2.31(+1.59%) |
Jun 03, 2021 | 144.69 | 145.68 | 143.73 | 144.96 | 13,096 | -1.42(-0.97%) |
Jun 02, 2021 | 147.18 | 147.18 | 145.69 | 146.38 | 15,002 | -0.82(-0.55%) |