Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 149.23 | 149.41 | 148.88 | 149.20 | 1,548,046 | -0.03(-0.02%) |
Aug 30, 2021 | 149.58 | 149.76 | 149.08 | 149.23 | 1,586,908 | -0.22(-0.15%) |
Aug 27, 2021 | 148.20 | 149.68 | 148.20 | 149.45 | 1,701,000 | +1.59(+1.07%) |
Aug 26, 2021 | 148.78 | 148.81 | 147.72 | 147.87 | 1,817,830 | -1.02(-0.69%) |
Aug 25, 2021 | 148.25 | 149.25 | 147.86 | 148.89 | 1,283,661 | +0.78(+0.53%) |
Aug 24, 2021 | 147.85 | 148.38 | 147.77 | 148.11 | 1,198,855 | +0.60(+0.41%) |
Aug 23, 2021 | 147.25 | 147.84 | 147.16 | 147.50 | 1,828,542 | +1.10(+0.75%) |
Aug 20, 2021 | 145.32 | 146.57 | 145.07 | 146.41 | 2,312,111 | +1.05(+0.72%) |
Aug 19, 2021 | 144.57 | 145.87 | 144.35 | 145.36 | 3,038,026 | -0.32(-0.22%) |
Aug 18, 2021 | 146.86 | 147.37 | 145.59 | 145.68 | 1,873,111 | -1.52(-1.03%) |
Aug 17, 2021 | 147.47 | 147.51 | 146.00 | 147.20 | 3,245,024 | -1.12(-0.75%) |
Aug 16, 2021 | 147.72 | 148.36 | 147.09 | 148.32 | 2,575,726 | +0.05(+0.03%) |
Aug 13, 2021 | 148.42 | 148.56 | 148.09 | 148.27 | 1,752,443 | -0.02(-0.01%) |
Aug 12, 2021 | 148.30 | 148.40 | 147.61 | 148.29 | 1,677,999 | -0.08(-0.05%) |
Aug 11, 2021 | 147.72 | 148.37 | 147.27 | 148.36 | 2,228,132 | +0.94(+0.64%) |
Aug 10, 2021 | 146.92 | 147.81 | 146.73 | 147.42 | 1,933,483 | +0.69(+0.47%) |
Aug 09, 2021 | 146.84 | 147.09 | 146.31 | 146.73 | 1,950,417 | -0.33(-0.23%) |
Aug 06, 2021 | 146.93 | 147.36 | 146.66 | 147.07 | 2,001,486 | +0.60(+0.41%) |
Aug 05, 2021 | 145.90 | 146.47 | 145.82 | 146.47 | 1,546,597 | +1.10(+0.76%) |
Aug 04, 2021 | 146.03 | 146.43 | 145.37 | 145.37 | 2,377,257 | -1.38(-0.94%) |
Aug 03, 2021 | 145.79 | 146.77 | 144.65 | 146.75 | 2,284,361 | +1.22(+0.84%) |
Aug 02, 2021 | 146.42 | 147.29 | 145.46 | 145.53 | 2,274,931 | -0.22(-0.15%) |
Jul 30, 2021 | 145.60 | 146.66 | 145.56 | 145.75 | 2,142,804 | -0.40(-0.27%) |
Jul 29, 2021 | 145.73 | 146.62 | 145.62 | 146.15 | 2,843,199 | +1.09(+0.75%) |
Jul 28, 2021 | 145.23 | 145.63 | 144.21 | 145.06 | 2,763,405 | +0.08(+0.05%) |
Jul 27, 2021 | 144.78 | 145.11 | 144.15 | 144.99 | 4,480,915 | -0.26(-0.18%) |
Jul 26, 2021 | 144.71 | 145.47 | 144.62 | 145.24 | 2,210,851 | +0.41(+0.28%) |
Jul 23, 2021 | 144.34 | 144.97 | 143.84 | 144.83 | 2,206,303 | +1.19(+0.83%) |
Jul 22, 2021 | 144.03 | 144.03 | 143.10 | 143.64 | 1,743,831 | -0.40(-0.28%) |
Jul 21, 2021 | 143.33 | 144.23 | 143.31 | 144.04 | 1,816,035 | +1.43(+1.00%) |
Jul 20, 2021 | 140.29 | 143.06 | 140.12 | 142.61 | 2,505,360 | +2.65(+1.90%) |
Jul 19, 2021 | 140.51 | 140.73 | 139.00 | 139.95 | 6,412,213 | -2.58(-1.81%) |
Jul 16, 2021 | 144.08 | 144.23 | 142.35 | 142.53 | 2,192,061 | -1.07(-0.74%) |
Jul 15, 2021 | 143.31 | 143.94 | 142.86 | 143.60 | 5,280,558 | -0.38(-0.27%) |
Jul 14, 2021 | 144.65 | 145.23 | 143.66 | 143.98 | 2,449,809 | -0.21(-0.15%) |
Jul 13, 2021 | 145.26 | 145.34 | 144.16 | 144.19 | 2,340,526 | -1.37(-0.94%) |
Jul 12, 2021 | 144.75 | 145.62 | 144.35 | 145.57 | 1,895,631 | +0.47(+0.32%) |
Jul 09, 2021 | 143.96 | 145.21 | 143.91 | 145.10 | 3,149,787 | +2.03(+1.42%) |
Jul 08, 2021 | 142.56 | 143.62 | 141.87 | 143.07 | 3,925,333 | -1.33(-0.92%) |
Jul 07, 2021 | 143.99 | 144.56 | 143.27 | 144.39 | 2,599,752 | +0.34(+0.24%) |
Jul 06, 2021 | 145.21 | 145.21 | 143.07 | 144.05 | 2,539,755 | -1.27(-0.87%) |
Jul 02, 2021 | 145.17 | 145.44 | 144.74 | 145.32 | 1,286,818 | +0.43(+0.30%) |
Jul 01, 2021 | 144.37 | 145.08 | 144.28 | 144.89 | 2,261,944 | +1.00(+0.70%) |
Jun 30, 2021 | 143.50 | 144.10 | 143.50 | 143.89 | 2,738,313 | +0.31(+0.22%) |
Jun 29, 2021 | 143.95 | 144.40 | 143.48 | 143.57 | 1,972,959 | -0.10(-0.07%) |
Jun 28, 2021 | 144.53 | 144.55 | 143.17 | 143.68 | 2,327,999 | -0.60(-0.42%) |
Jun 25, 2021 | 143.66 | 144.45 | 143.50 | 144.28 | 2,265,736 | +1.00(+0.70%) |
Jun 24, 2021 | 143.05 | 143.43 | 142.68 | 143.28 | 1,936,270 | +0.94(+0.66%) |
Jun 23, 2021 | 142.70 | 142.96 | 142.30 | 142.34 | 2,562,219 | -0.24(-0.17%) |
Jun 22, 2021 | 142.33 | 142.97 | 141.68 | 142.58 | 2,195,321 | +0.30(+0.21%) |
Jun 21, 2021 | 140.50 | 142.35 | 140.40 | 142.28 | 4,572,250 | +2.69(+1.93%) |
Jun 18, 2021 | 140.76 | 140.89 | 139.53 | 139.59 | 2,460,373 | -2.45(-1.72%) |
Jun 17, 2021 | 143.26 | 143.65 | 141.06 | 142.04 | 3,696,938 | -1.41(-0.98%) |
Jun 16, 2021 | 144.32 | 144.42 | 142.82 | 143.45 | 2,917,248 | -0.98(-0.68%) |
Jun 15, 2021 | 144.54 | 144.75 | 143.89 | 144.43 | 2,851,870 | +0.02(+0.01%) |
Jun 14, 2021 | 144.83 | 144.93 | 143.71 | 144.41 | 1,515,357 | -0.45(-0.31%) |
Jun 11, 2021 | 144.70 | 144.96 | 144.30 | 144.85 | 1,382,000 | +0.38(+0.26%) |
Jun 10, 2021 | 144.84 | 145.13 | 143.94 | 144.47 | 1,845,238 | +0.28(+0.19%) |
Jun 09, 2021 | 145.04 | 145.04 | 144.20 | 144.20 | 1,681,816 | -0.66(-0.45%) |
Jun 08, 2021 | 144.83 | 145.04 | 144.00 | 144.85 | 1,729,227 | +0.18(+0.13%) |
Jun 07, 2021 | 145.19 | 145.19 | 144.45 | 144.67 | 2,521,438 | -0.26(-0.18%) |
Jun 04, 2021 | 144.81 | 145.09 | 144.32 | 144.93 | 2,180,818 | +0.71(+0.50%) |
Jun 03, 2021 | 143.80 | 144.48 | 143.17 | 144.22 | 3,030,242 | -0.21(-0.15%) |
Jun 02, 2021 | 144.59 | 144.66 | 143.94 | 144.43 | 1,829,287 | +0.10(+0.07%) |