Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 142.76 | 144.48 | 142.71 | 144.13 | 33,849 | +1.06(+0.74%) |
Aug 30, 2021 | 144.84 | 144.84 | 142.82 | 143.08 | 54,086 | -0.94(-0.65%) |
Aug 27, 2021 | 140.35 | 144.27 | 140.35 | 144.02 | 37,717 | +4.28(+3.06%) |
Aug 26, 2021 | 140.83 | 141.54 | 139.44 | 139.74 | 22,446 | -1.19(-0.85%) |
Aug 25, 2021 | 140.40 | 141.80 | 139.81 | 140.93 | 43,605 | +0.72(+0.51%) |
Aug 24, 2021 | 139.23 | 140.32 | 138.96 | 140.21 | 30,757 | +1.43(+1.03%) |
Aug 23, 2021 | 136.52 | 138.84 | 136.52 | 138.78 | 48,229 | +3.75(+2.77%) |
Aug 20, 2021 | 132.30 | 135.14 | 132.07 | 135.03 | 29,492 | +2.50(+1.89%) |
Aug 19, 2021 | 133.48 | 133.94 | 131.94 | 132.53 | 120,359 | -2.30(-1.71%) |
Aug 18, 2021 | 135.66 | 137.11 | 134.55 | 134.83 | 93,200 | -0.88(-0.65%) |
Aug 17, 2021 | 136.19 | 136.39 | 133.99 | 135.71 | 40,736 | -1.54(-1.12%) |
Aug 16, 2021 | 138.42 | 138.47 | 136.93 | 137.25 | 36,878 | -2.00(-1.44%) |
Aug 13, 2021 | 141.43 | 141.43 | 139.17 | 139.25 | 29,924 | -2.27(-1.60%) |
Aug 12, 2021 | 141.58 | 141.60 | 140.45 | 141.52 | 81,273 | -0.04(-0.03%) |
Aug 11, 2021 | 141.66 | 141.79 | 139.81 | 141.56 | 20,523 | +0.03(+0.02%) |
Aug 10, 2021 | 141.13 | 141.53 | 140.76 | 141.53 | 16,468 | +0.65(+0.46%) |
Aug 09, 2021 | 140.84 | 141.50 | 140.44 | 140.88 | 20,774 | -0.44(-0.31%) |
Aug 06, 2021 | 141.00 | 141.35 | 140.12 | 141.32 | 35,211 | +1.17(+0.84%) |
Aug 05, 2021 | 137.62 | 140.28 | 137.62 | 140.15 | 17,493 | +2.88(+2.10%) |
Aug 04, 2021 | 138.47 | 139.42 | 137.06 | 137.28 | 41,683 | -2.32(-1.66%) |
Aug 03, 2021 | 139.61 | 139.61 | 137.49 | 139.60 | 46,976 | +0.45(+0.32%) |
Aug 02, 2021 | 140.40 | 141.92 | 139.09 | 139.16 | 46,624 | -0.08(-0.06%) |
Jul 30, 2021 | 139.92 | 141.38 | 138.74 | 139.23 | 35,284 | -1.36(-0.97%) |
Jul 29, 2021 | 140.72 | 141.34 | 140.35 | 140.60 | 13,552 | +0.76(+0.55%) |
Jul 28, 2021 | 137.97 | 140.64 | 137.62 | 139.83 | 58,772 | +2.32(+1.69%) |
Jul 27, 2021 | 138.60 | 138.60 | 136.01 | 137.51 | 26,594 | -1.83(-1.31%) |
Jul 26, 2021 | 139.14 | 141.15 | 138.88 | 139.34 | 38,394 | +0.33(+0.24%) |
Jul 23, 2021 | 139.83 | 139.83 | 137.92 | 139.01 | 30,339 | +0.14(+0.10%) |
Jul 22, 2021 | 141.72 | 141.72 | 138.52 | 138.88 | 61,869 | -2.77(-1.96%) |
Jul 21, 2021 | 139.59 | 141.85 | 139.59 | 141.65 | 40,716 | +2.91(+2.09%) |
Jul 20, 2021 | 135.12 | 139.65 | 135.12 | 138.74 | 117,638 | +3.80(+2.81%) |
Jul 19, 2021 | 134.28 | 136.42 | 133.16 | 134.94 | 55,790 | -2.31(-1.68%) |
Jul 16, 2021 | 140.35 | 140.35 | 136.91 | 137.25 | 38,748 | -1.70(-1.23%) |
Jul 15, 2021 | 139.08 | 139.79 | 137.49 | 138.95 | 55,345 | -0.79(-0.57%) |
Jul 14, 2021 | 142.93 | 143.17 | 139.75 | 139.75 | 51,908 | -2.31(-1.63%) |
Jul 13, 2021 | 144.38 | 144.38 | 141.85 | 142.06 | 37,606 | -3.01(-2.08%) |
Jul 12, 2021 | 144.41 | 145.16 | 143.67 | 145.07 | 37,678 | +0.50(+0.35%) |
Jul 09, 2021 | 142.80 | 144.57 | 142.66 | 144.57 | 26,904 | +3.20(+2.27%) |
Jul 08, 2021 | 139.07 | 142.67 | 138.61 | 141.36 | 66,223 | -0.74(-0.52%) |
Jul 07, 2021 | 144.06 | 144.59 | 140.99 | 142.10 | 91,077 | -2.22(-1.54%) |
Jul 06, 2021 | 146.98 | 146.98 | 143.21 | 144.32 | 58,996 | -2.66(-1.81%) |
Jul 02, 2021 | 149.45 | 149.45 | 146.42 | 146.98 | 39,766 | -2.11(-1.42%) |
Jul 01, 2021 | 148.47 | 149.09 | 147.54 | 149.09 | 53,317 | +1.34(+0.90%) |
Jun 30, 2021 | 147.05 | 148.28 | 146.26 | 147.75 | 25,893 | +0.30(+0.20%) |
Jun 29, 2021 | 149.13 | 149.62 | 147.45 | 147.45 | 41,114 | -1.49(-1.00%) |
Jun 28, 2021 | 150.95 | 151.04 | 147.94 | 148.94 | 80,196 | -1.69(-1.13%) |
Jun 25, 2021 | 151.69 | 151.82 | 150.59 | 150.64 | 33,404 | -0.35(-0.23%) |
Jun 24, 2021 | 149.82 | 151.10 | 149.59 | 150.99 | 89,288 | +2.55(+1.72%) |
Jun 23, 2021 | 147.61 | 148.99 | 147.61 | 148.44 | 33,525 | +1.14(+0.78%) |
Jun 22, 2021 | 146.73 | 147.30 | 145.16 | 147.30 | 31,121 | +0.36(+0.24%) |
Jun 21, 2021 | 145.31 | 147.12 | 144.95 | 146.94 | 31,116 | +2.58(+1.78%) |
Jun 18, 2021 | 145.64 | 146.69 | 143.71 | 144.37 | 53,312 | -3.15(-2.13%) |
Jun 17, 2021 | 148.82 | 149.60 | 145.99 | 147.51 | 40,874 | -1.53(-1.03%) |
Jun 16, 2021 | 148.07 | 149.53 | 147.32 | 149.04 | 29,238 | +0.32(+0.21%) |
Jun 15, 2021 | 149.51 | 149.68 | 147.26 | 148.72 | 25,586 | -0.89(-0.59%) |
Jun 14, 2021 | 150.07 | 151.28 | 149.09 | 149.61 | 49,588 | -0.24(-0.16%) |
Jun 11, 2021 | 149.02 | 149.94 | 148.89 | 149.85 | 22,879 | +1.41(+0.95%) |
Jun 10, 2021 | 151.65 | 151.65 | 148.29 | 148.44 | 76,602 | -3.09(-2.04%) |
Jun 09, 2021 | 153.04 | 153.29 | 151.18 | 151.53 | 85,235 | -0.66(-0.43%) |
Jun 08, 2021 | 151.67 | 152.50 | 149.55 | 152.19 | 49,919 | +1.69(+1.12%) |
Jun 07, 2021 | 147.43 | 150.83 | 147.43 | 150.50 | 64,441 | +3.51(+2.39%) |
Jun 04, 2021 | 147.06 | 147.46 | 146.25 | 146.99 | 18,957 | +0.50(+0.34%) |
Jun 03, 2021 | 146.10 | 147.04 | 144.61 | 146.48 | 28,649 | -0.88(-0.60%) |
Jun 02, 2021 | 147.79 | 147.79 | 146.03 | 147.36 | 48,437 | +0.44(+0.30%) |