Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 165.00 | 170.51 | 164.07 | 164.73 | 402,716 | +0.08(+0.05%) |
Aug 30, 2021 | 163.34 | 164.92 | 162.69 | 164.65 | 75,739 | +1.11(+0.68%) |
Aug 27, 2021 | 163.90 | 164.26 | 162.59 | 163.54 | 85,210 | -0.20(-0.12%) |
Aug 26, 2021 | 163.40 | 164.41 | 163.17 | 163.74 | 56,540 | -0.42(-0.26%) |
Aug 25, 2021 | 164.46 | 165.45 | 163.82 | 164.16 | 91,686 | -0.05(-0.03%) |
Aug 24, 2021 | 163.31 | 164.30 | 162.18 | 164.21 | 86,478 | +0.37(+0.23%) |
Aug 23, 2021 | 167.56 | 168.33 | 162.83 | 163.84 | 148,404 | -3.26(-1.95%) |
Aug 20, 2021 | 162.44 | 168.71 | 162.44 | 167.10 | 159,942 | +5.29(+3.27%) |
Aug 19, 2021 | 159.95 | 162.56 | 159.02 | 161.81 | 95,090 | +1.02(+0.63%) |
Aug 18, 2021 | 160.00 | 162.09 | 159.34 | 160.79 | 83,618 | +0.13(+0.08%) |
Aug 17, 2021 | 160.94 | 161.27 | 159.06 | 160.66 | 90,881 | +0.11(+0.07%) |
Aug 16, 2021 | 159.99 | 160.70 | 158.51 | 160.55 | 107,460 | +1.21(+0.76%) |
Aug 13, 2021 | 160.34 | 160.47 | 157.33 | 159.34 | 108,670 | -1.01(-0.63%) |
Aug 12, 2021 | 159.28 | 162.12 | 158.55 | 160.35 | 182,094 | +0.26(+0.16%) |
Aug 11, 2021 | 153.98 | 160.77 | 152.03 | 160.09 | 159,916 | +9.07(+6.01%) |
Aug 10, 2021 | 151.65 | 152.06 | 149.71 | 151.02 | 91,454 | +0.15(+0.10%) |
Aug 09, 2021 | 150.29 | 151.37 | 150.02 | 150.87 | 51,561 | +0.68(+0.45%) |
Aug 06, 2021 | 150.40 | 151.50 | 149.99 | 150.19 | 107,376 | -0.20(-0.13%) |
Aug 05, 2021 | 149.39 | 151.22 | 148.53 | 150.39 | 127,474 | +1.48(+0.99%) |
Aug 04, 2021 | 148.09 | 149.60 | 148.07 | 148.91 | 99,407 | +0.23(+0.15%) |
Aug 03, 2021 | 148.14 | 148.73 | 147.51 | 148.68 | 171,600 | +0.59(+0.40%) |
Jul 30, 2021 | 148.09 | 148.09 | 148.09 | 0 | +0.07(+0.05%) | |
Jul 29, 2021 | 147.22 | 148.13 | 146.73 | 148.02 | 82,742 | +1.12(+0.76%) |
Jul 28, 2021 | 147.00 | 147.92 | 146.40 | 146.90 | 82,315 | +0.09(+0.06%) |
Jul 27, 2021 | 147.99 | 147.99 | 145.38 | 146.81 | 69,542 | -0.24(-0.16%) |
Jul 26, 2021 | 146.80 | 147.75 | 145.50 | 147.05 | 94,993 | +0.12(+0.08%) |
Jul 23, 2021 | 146.97 | 146.97 | 144.80 | 146.93 | 77,965 | +0.17(+0.12%) |
Jul 22, 2021 | 147.00 | 147.72 | 145.17 | 146.76 | 100,253 | -0.96(-0.65%) |
Jul 21, 2021 | 146.66 | 147.97 | 144.90 | 147.72 | 157,575 | +2.45(+1.69%) |
Jul 20, 2021 | 143.50 | 145.43 | 143.44 | 145.27 | 202,394 | +2.30(+1.61%) |
Jul 19, 2021 | 142.57 | 143.28 | 139.01 | 142.97 | 174,129 | -0.03(-0.02%) |
Jul 16, 2021 | 149.10 | 149.66 | 142.27 | 143.00 | 278,246 | -6.10(-4.09%) |
Jul 15, 2021 | 148.32 | 151.35 | 148.32 | 149.10 | 99,714 | -0.05(-0.03%) |
Jul 14, 2021 | 148.01 | 149.98 | 148.01 | 149.15 | 73,508 | +0.46(+0.31%) |
Jul 13, 2021 | 150.96 | 150.99 | 148.01 | 148.69 | 91,215 | -0.73(-0.49%) |
Jul 12, 2021 | 150.52 | 151.48 | 149.14 | 149.42 | 77,536 | -0.49(-0.33%) |
Jul 09, 2021 | 148.77 | 150.70 | 148.08 | 149.91 | 103,053 | +1.54(+1.04%) |
Jul 08, 2021 | 147.31 | 149.11 | 146.58 | 148.37 | 122,362 | -0.19(-0.13%) |
Jul 07, 2021 | 146.47 | 150.28 | 145.88 | 148.56 | 119,483 | +2.09(+1.43%) |
Jul 06, 2021 | 146.36 | 146.90 | 145.20 | 146.47 | 84,495 | +0.65(+0.45%) |
Jul 05, 2021 | 145.26 | 148.16 | 144.76 | 145.82 | 34,846 | +0.69(+0.48%) |
Jul 02, 2021 | 145.67 | 147.30 | 144.56 | 145.13 | 86,052 | +0.43(+0.30%) |
Jun 30, 2021 | 144.70 | 144.70 | 144.70 | 0 | +0.27(+0.19%) | |
Jun 29, 2021 | 144.74 | 145.29 | 143.10 | 144.43 | 51,775 | -0.02(-0.01%) |
Jun 28, 2021 | 146.31 | 146.73 | 143.33 | 144.45 | 61,907 | -1.11(-0.76%) |
Jun 25, 2021 | 145.63 | 146.12 | 144.99 | 145.56 | 92,748 | +0.38(+0.26%) |
Jun 24, 2021 | 141.81 | 145.45 | 141.81 | 145.18 | 135,073 | +3.68(+2.60%) |
Jun 23, 2021 | 139.68 | 141.67 | 138.89 | 141.50 | 71,990 | +1.82(+1.30%) |
Jun 22, 2021 | 140.89 | 140.94 | 139.50 | 139.68 | 68,051 | -1.21(-0.86%) |
Jun 21, 2021 | 136.03 | 141.69 | 136.03 | 140.89 | 145,917 | +5.00(+3.68%) |
Jun 18, 2021 | 138.27 | 141.13 | 135.89 | 135.89 | 602,595 | -2.99(-2.15%) |
Jun 17, 2021 | 139.42 | 140.07 | 137.82 | 138.88 | 142,837 | -0.67(-0.48%) |
Jun 16, 2021 | 141.00 | 141.78 | 139.26 | 139.55 | 136,057 | -1.42(-1.01%) |
Jun 15, 2021 | 140.50 | 141.92 | 140.44 | 140.97 | 116,310 | +0.18(+0.13%) |
Jun 14, 2021 | 140.08 | 142.70 | 140.08 | 140.79 | 113,535 | +1.99(+1.43%) |
Jun 11, 2021 | 138.96 | 140.26 | 138.27 | 138.80 | 84,297 | +0.56(+0.41%) |
Jun 10, 2021 | 137.00 | 139.84 | 136.57 | 138.24 | 93,938 | +1.64(+1.20%) |
Jun 09, 2021 | 136.50 | 138.02 | 135.59 | 136.60 | 128,641 | +0.66(+0.49%) |
Jun 08, 2021 | 134.89 | 137.75 | 134.89 | 135.94 | 148,735 | +1.35(+1.00%) |
Jun 07, 2021 | 136.33 | 136.33 | 134.36 | 134.59 | 84,837 | -1.67(-1.23%) |
Jun 04, 2021 | 137.95 | 138.90 | 135.79 | 136.26 | 86,580 | -0.42(-0.31%) |
Jun 03, 2021 | 135.48 | 137.25 | 135.20 | 136.68 | 60,418 | +1.15(+0.85%) |
Jun 02, 2021 | 135.32 | 135.70 | 134.12 | 135.53 | 98,448 | +0.56(+0.41%) |