Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 147.05 | 147.73 | 146.12 | 146.99 | 510,605 | -0.86(-0.58%) |
Aug 30, 2021 | 147.04 | 148.39 | 146.27 | 147.85 | 588,331 | +1.00(+0.68%) |
Aug 27, 2021 | 144.78 | 147.10 | 144.43 | 146.84 | 368,585 | +2.24(+1.55%) |
Aug 26, 2021 | 146.53 | 147.88 | 144.10 | 144.61 | 655,074 | -2.44(-1.66%) |
Aug 25, 2021 | 146.43 | 147.33 | 145.86 | 147.05 | 509,176 | +0.56(+0.39%) |
Aug 24, 2021 | 145.56 | 146.63 | 145.30 | 146.48 | 704,439 | +2.17(+1.50%) |
Aug 23, 2021 | 142.78 | 144.73 | 142.57 | 144.31 | 518,646 | +2.79(+1.97%) |
Aug 20, 2021 | 139.63 | 141.96 | 139.49 | 141.52 | 688,737 | +2.88(+2.08%) |
Aug 19, 2021 | 138.08 | 140.41 | 137.47 | 138.64 | 853,141 | -1.00(-0.72%) |
Aug 18, 2021 | 140.04 | 142.32 | 139.32 | 139.64 | 683,796 | -0.32(-0.23%) |
Aug 17, 2021 | 140.10 | 141.60 | 138.50 | 139.97 | 979,152 | -1.94(-1.37%) |
Aug 16, 2021 | 144.39 | 144.57 | 140.19 | 141.90 | 733,056 | -3.37(-2.32%) |
Aug 13, 2021 | 146.49 | 146.97 | 145.18 | 145.27 | 528,342 | -0.86(-0.59%) |
Aug 12, 2021 | 145.53 | 146.42 | 144.36 | 146.12 | 436,176 | +0.13(+0.09%) |
Aug 11, 2021 | 147.24 | 147.70 | 144.38 | 146.00 | 707,199 | +0.12(+0.08%) |
Aug 10, 2021 | 148.58 | 149.34 | 145.64 | 145.88 | 606,782 | -2.38(-1.61%) |
Aug 09, 2021 | 146.28 | 148.94 | 145.67 | 148.26 | 764,725 | +2.97(+2.04%) |
Aug 06, 2021 | 147.44 | 147.93 | 144.32 | 145.30 | 921,542 | -2.21(-1.50%) |
Aug 05, 2021 | 144.92 | 148.22 | 144.23 | 147.51 | 820,893 | +1.51(+1.03%) |
Aug 04, 2021 | 143.13 | 146.25 | 143.13 | 146.00 | 811,331 | +2.57(+1.79%) |
Aug 03, 2021 | 145.12 | 145.29 | 141.71 | 143.43 | 625,655 | -1.43(-0.99%) |
Aug 02, 2021 | 143.98 | 146.51 | 142.62 | 144.86 | 736,001 | +1.30(+0.90%) |
Jul 30, 2021 | 143.67 | 145.65 | 142.92 | 143.56 | 656,809 | -1.60(-1.10%) |
Jul 29, 2021 | 145.15 | 147.46 | 144.82 | 145.16 | 2,086,469 | +0.48(+0.33%) |
Jul 28, 2021 | 141.92 | 145.14 | 141.04 | 144.68 | 682,675 | +2.89(+2.04%) |
Jul 27, 2021 | 144.33 | 144.77 | 138.35 | 141.79 | 695,125 | -2.97(-2.05%) |
Jul 26, 2021 | 144.84 | 145.68 | 143.65 | 144.76 | 1,130,020 | +0.57(+0.40%) |
Jul 23, 2021 | 143.06 | 144.47 | 142.25 | 144.19 | 742,646 | +1.87(+1.31%) |
Jul 22, 2021 | 142.63 | 143.44 | 141.53 | 142.32 | 371,607 | +0.08(+0.05%) |
Jul 21, 2021 | 140.38 | 142.48 | 139.80 | 142.24 | 657,024 | +2.41(+1.73%) |
Jul 20, 2021 | 137.57 | 140.67 | 135.44 | 139.83 | 994,710 | +3.02(+2.20%) |
Jul 19, 2021 | 133.25 | 137.09 | 132.59 | 136.81 | 1,212,577 | +0.29(+0.21%) |
Jul 16, 2021 | 138.24 | 138.51 | 135.73 | 136.52 | 1,035,756 | -0.65(-0.48%) |
Jul 15, 2021 | 139.24 | 140.57 | 135.06 | 137.17 | 819,142 | -2.09(-1.50%) |
Jul 14, 2021 | 144.23 | 144.31 | 139.24 | 139.26 | 866,939 | -3.93(-2.75%) |
Jul 13, 2021 | 144.35 | 145.72 | 143.00 | 143.20 | 813,770 | -1.59(-1.10%) |
Jul 12, 2021 | 145.46 | 146.75 | 143.54 | 144.79 | 507,870 | -0.09(-0.06%) |
Jul 09, 2021 | 143.31 | 145.03 | 141.76 | 144.88 | 587,186 | +2.25(+1.58%) |
Jul 08, 2021 | 139.72 | 143.59 | 138.56 | 142.63 | 925,091 | -1.74(-1.21%) |
Jul 07, 2021 | 147.52 | 148.22 | 143.41 | 144.37 | 874,817 | -2.29(-1.56%) |
Jul 06, 2021 | 146.88 | 148.04 | 145.40 | 146.66 | 883,852 | +0.04(+0.03%) |
Jul 02, 2021 | 148.25 | 149.76 | 146.34 | 146.62 | 1,110,151 | -0.55(-0.38%) |
Jul 01, 2021 | 150.09 | 150.18 | 146.24 | 147.18 | 846,760 | -2.73(-1.82%) |
Jun 30, 2021 | 151.04 | 151.04 | 149.45 | 149.91 | 965,814 | -1.80(-1.19%) |
Jun 29, 2021 | 151.19 | 152.27 | 150.23 | 151.71 | 971,593 | +0.72(+0.48%) |
Jun 28, 2021 | 148.62 | 151.31 | 148.56 | 150.99 | 1,488,679 | +3.53(+2.40%) |
Jun 25, 2021 | 148.45 | 149.17 | 146.31 | 147.46 | 1,005,696 | -0.54(-0.36%) |
Jun 24, 2021 | 146.46 | 149.83 | 146.46 | 147.99 | 1,260,860 | +3.22(+2.22%) |
Jun 23, 2021 | 143.07 | 145.32 | 142.95 | 144.77 | 1,178,171 | +2.72(+1.92%) |
Jun 22, 2021 | 138.84 | 142.30 | 138.69 | 142.05 | 1,345,146 | +2.38(+1.71%) |
Jun 21, 2021 | 139.41 | 140.38 | 136.85 | 139.66 | 900,847 | -0.38(-0.27%) |
Jun 18, 2021 | 138.98 | 141.26 | 138.86 | 140.04 | 956,489 | +0.51(+0.36%) |
Jun 17, 2021 | 135.07 | 140.40 | 134.87 | 139.54 | 876,052 | +3.75(+2.76%) |
Jun 16, 2021 | 135.80 | 136.87 | 133.22 | 135.79 | 868,130 | -0.05(-0.04%) |
Jun 15, 2021 | 138.50 | 139.10 | 135.55 | 135.84 | 635,801 | -2.96(-2.13%) |
Jun 14, 2021 | 137.40 | 139.67 | 137.40 | 138.80 | 1,000,481 | +2.13(+1.56%) |
Jun 11, 2021 | 135.72 | 136.80 | 135.32 | 136.67 | 423,793 | +1.13(+0.83%) |
Jun 10, 2021 | 133.67 | 135.65 | 133.27 | 135.54 | 790,127 | +1.57(+1.17%) |
Jun 09, 2021 | 135.66 | 136.71 | 133.84 | 133.97 | 777,826 | -0.74(-0.55%) |
Jun 08, 2021 | 135.71 | 136.35 | 132.15 | 134.71 | 817,041 | +0.18(+0.13%) |
Jun 07, 2021 | 131.86 | 134.78 | 131.02 | 134.54 | 1,296,984 | +2.46(+1.86%) |
Jun 04, 2021 | 132.10 | 133.02 | 131.45 | 132.07 | 783,808 | +1.19(+0.91%) |
Jun 03, 2021 | 133.15 | 133.90 | 130.65 | 130.89 | 829,078 | -3.86(-2.87%) |
Jun 02, 2021 | 134.40 | 135.66 | 133.59 | 134.75 | 858,100 | +0.43(+0.32%) |