Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 154.27 | 157.49 | 153.26 | 157.35 | 104,243 | +3.36(+2.18%) |
Aug 30, 2021 | 153.50 | 154.93 | 152.67 | 153.99 | 73,225 | -0.50(-0.33%) |
Aug 27, 2021 | 153.11 | 155.53 | 152.95 | 154.49 | 107,395 | +1.59(+1.04%) |
Aug 26, 2021 | 154.03 | 154.03 | 152.55 | 152.91 | 31,425 | -0.52(-0.34%) |
Aug 25, 2021 | 153.92 | 156.53 | 153.07 | 153.43 | 56,818 | -0.65(-0.42%) |
Aug 24, 2021 | 154.88 | 156.23 | 153.99 | 154.07 | 43,245 | -0.14(-0.09%) |
Aug 23, 2021 | 154.63 | 155.18 | 152.84 | 154.22 | 69,266 | -0.29(-0.19%) |
Aug 20, 2021 | 152.11 | 155.11 | 152.11 | 154.51 | 55,708 | +1.84(+1.21%) |
Aug 19, 2021 | 152.34 | 154.39 | 152.13 | 152.66 | 54,592 | -1.04(-0.68%) |
Aug 18, 2021 | 155.34 | 157.46 | 153.50 | 153.71 | 52,263 | -2.68(-1.71%) |
Aug 17, 2021 | 155.21 | 157.28 | 154.48 | 156.38 | 71,255 | +0.03(+0.02%) |
Aug 16, 2021 | 155.30 | 158.26 | 154.73 | 156.35 | 62,907 | +0.93(+0.60%) |
Aug 13, 2021 | 155.37 | 156.49 | 154.67 | 155.43 | 63,501 | +0.35(+0.22%) |
Aug 12, 2021 | 155.48 | 156.86 | 154.64 | 155.08 | 43,797 | -0.39(-0.25%) |
Aug 11, 2021 | 155.15 | 155.97 | 154.96 | 155.47 | 37,837 | +0.71(+0.46%) |
Aug 10, 2021 | 154.23 | 157.16 | 154.18 | 154.75 | 45,552 | +0.24(+0.16%) |
Aug 09, 2021 | 154.22 | 156.36 | 153.35 | 154.51 | 44,052 | -0.25(-0.16%) |
Aug 06, 2021 | 154.69 | 155.74 | 152.51 | 154.76 | 47,954 | +1.36(+0.89%) |
Aug 05, 2021 | 152.99 | 154.04 | 150.91 | 153.40 | 68,417 | +1.31(+0.86%) |
Aug 04, 2021 | 154.24 | 154.98 | 151.78 | 152.09 | 73,586 | -3.49(-2.24%) |
Aug 03, 2021 | 156.61 | 156.61 | 154.85 | 155.58 | 69,250 | -0.41(-0.27%) |
Aug 02, 2021 | 158.25 | 161.29 | 155.70 | 156.00 | 73,188 | -2.50(-1.58%) |
Jul 30, 2021 | 157.39 | 159.92 | 157.39 | 158.50 | 149,682 | -0.18(-0.12%) |
Jul 29, 2021 | 158.99 | 158.99 | 157.45 | 158.68 | 68,922 | +2.03(+1.30%) |
Jul 28, 2021 | 156.07 | 157.73 | 153.98 | 156.65 | 64,482 | +0.05(+0.03%) |
Jul 27, 2021 | 155.83 | 157.52 | 153.83 | 156.60 | 62,715 | +0.91(+0.58%) |
Jul 26, 2021 | 157.21 | 157.36 | 155.17 | 155.70 | 51,192 | -1.16(-0.74%) |
Jul 23, 2021 | 155.66 | 157.57 | 154.82 | 156.85 | 55,423 | +1.75(+1.13%) |
Jul 22, 2021 | 157.16 | 157.66 | 154.94 | 155.10 | 54,061 | -2.57(-1.63%) |
Jul 21, 2021 | 157.44 | 158.81 | 155.84 | 157.67 | 81,864 | +0.99(+0.63%) |
Jul 20, 2021 | 153.49 | 157.96 | 153.49 | 156.68 | 157,137 | +3.16(+2.06%) |
Jul 19, 2021 | 153.62 | 154.70 | 151.89 | 153.52 | 84,730 | -2.02(-1.30%) |
Jul 16, 2021 | 157.57 | 159.27 | 155.48 | 155.54 | 91,609 | -1.55(-0.99%) |
Jul 15, 2021 | 157.00 | 158.08 | 156.36 | 157.09 | 41,163 | -0.97(-0.62%) |
Jul 14, 2021 | 157.78 | 157.78 | 157.60 | 158.07 | 41,493 | +0.39(+0.24%) |
Jul 13, 2021 | 159.43 | 160.95 | 157.49 | 157.68 | 57,827 | -2.29(-1.43%) |
Jul 12, 2021 | 159.29 | 160.40 | 157.64 | 159.97 | 51,166 | +1.01(+0.64%) |
Jul 09, 2021 | 159.13 | 159.41 | 157.11 | 158.96 | 90,985 | +1.73(+1.10%) |
Jul 08, 2021 | 158.19 | 159.13 | 156.70 | 157.23 | 82,286 | -2.79(-1.75%) |
Jul 07, 2021 | 160.08 | 161.01 | 159.49 | 160.02 | 82,246 | +0.34(+0.21%) |
Jul 06, 2021 | 158.67 | 160.26 | 156.22 | 159.69 | 81,275 | +0.35(+0.22%) |
Jul 02, 2021 | 160.38 | 160.38 | 157.70 | 159.34 | 99,826 | -0.78(-0.49%) |
Jul 01, 2021 | 160.26 | 161.38 | 159.89 | 160.12 | 114,870 | +0.56(+0.35%) |
Jun 30, 2021 | 159.39 | 161.46 | 159.03 | 159.56 | 109,171 | +0.49(+0.31%) |
Jun 29, 2021 | 157.84 | 160.76 | 157.38 | 159.07 | 69,318 | +0.88(+0.55%) |
Jun 28, 2021 | 158.01 | 158.98 | 156.35 | 158.19 | 93,342 | -0.45(-0.29%) |
Jun 25, 2021 | 157.20 | 159.08 | 156.86 | 158.65 | 237,902 | +1.80(+1.15%) |
Jun 24, 2021 | 157.29 | 157.72 | 155.13 | 156.84 | 74,760 | +0.91(+0.58%) |
Jun 23, 2021 | 156.98 | 157.60 | 154.96 | 155.94 | 74,124 | +0.00(+0.00%) |
Jun 22, 2021 | 155.57 | 156.69 | 154.23 | 155.94 | 95,876 | +0.08(+0.05%) |
Jun 21, 2021 | 153.41 | 156.87 | 152.63 | 155.86 | 115,972 | +3.99(+2.63%) |
Jun 18, 2021 | 151.53 | 153.53 | 150.77 | 151.87 | 249,307 | -1.90(-1.23%) |
Jun 17, 2021 | 156.46 | 156.81 | 152.82 | 153.77 | 117,542 | -3.24(-2.06%) |
Jun 16, 2021 | 161.28 | 161.28 | 155.95 | 157.01 | 132,766 | -4.53(-2.80%) |
Jun 15, 2021 | 160.99 | 162.25 | 160.26 | 161.54 | 60,505 | -0.05(-0.03%) |
Jun 14, 2021 | 160.71 | 161.79 | 159.08 | 161.58 | 103,371 | +0.91(+0.56%) |
Jun 11, 2021 | 160.91 | 162.12 | 159.34 | 160.68 | 69,452 | -0.04(-0.02%) |
Jun 10, 2021 | 162.13 | 162.54 | 159.24 | 160.72 | 70,049 | -0.23(-0.14%) |
Jun 09, 2021 | 162.86 | 162.86 | 160.69 | 160.95 | 54,723 | -1.48(-0.91%) |
Jun 08, 2021 | 161.31 | 162.65 | 160.04 | 162.43 | 51,201 | +0.80(+0.49%) |
Jun 07, 2021 | 165.22 | 165.87 | 161.25 | 161.63 | 86,105 | -3.25(-1.97%) |
Jun 04, 2021 | 163.43 | 166.05 | 163.05 | 164.88 | 78,325 | +2.09(+1.28%) |
Jun 03, 2021 | 162.86 | 164.91 | 161.97 | 162.79 | 70,054 | -0.71(-0.44%) |
Jun 02, 2021 | 163.74 | 164.99 | 162.81 | 163.50 | 79,671 | +0.52(+0.32%) |