Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 162.78 | 162.91 | 159.52 | 160.05 | 7,766,598 | -3.20(-1.96%) |
Aug 30, 2021 | 163.11 | 163.61 | 161.83 | 163.25 | 3,639,717 | +0.44(+0.27%) |
Aug 27, 2021 | 162.51 | 163.28 | 161.54 | 162.81 | 3,100,797 | +0.91(+0.56%) |
Aug 26, 2021 | 164.28 | 164.42 | 161.27 | 161.90 | 4,195,356 | -2.83(-1.72%) |
Aug 25, 2021 | 164.89 | 165.56 | 164.43 | 164.73 | 3,096,796 | -0.14(-0.08%) |
Aug 24, 2021 | 164.50 | 165.73 | 163.81 | 164.87 | 3,229,759 | +0.25(+0.15%) |
Aug 23, 2021 | 164.35 | 165.76 | 164.09 | 164.62 | 3,914,215 | +1.87(+1.15%) |
Aug 20, 2021 | 161.27 | 162.96 | 160.44 | 162.74 | 4,164,520 | +2.13(+1.33%) |
Aug 19, 2021 | 161.94 | 162.50 | 159.43 | 160.61 | 7,564,005 | -3.12(-1.91%) |
Aug 18, 2021 | 164.64 | 166.63 | 163.59 | 163.73 | 5,657,014 | -1.79(-1.08%) |
Aug 17, 2021 | 166.38 | 166.53 | 164.29 | 165.53 | 3,713,668 | -1.65(-0.99%) |
Aug 16, 2021 | 165.56 | 167.19 | 164.56 | 167.18 | 3,639,812 | +0.65(+0.39%) |
Aug 13, 2021 | 165.32 | 166.56 | 163.70 | 166.53 | 3,058,182 | +1.02(+0.62%) |
Aug 12, 2021 | 165.75 | 166.17 | 164.38 | 165.51 | 4,121,553 | -0.61(-0.37%) |
Aug 11, 2021 | 166.83 | 168.01 | 165.80 | 166.12 | 4,204,229 | -0.97(-0.58%) |
Aug 10, 2021 | 166.40 | 168.73 | 166.27 | 167.09 | 3,862,559 | +0.48(+0.29%) |
Aug 09, 2021 | 167.31 | 167.85 | 166.45 | 166.60 | 3,724,800 | -1.00(-0.60%) |
Aug 06, 2021 | 169.12 | 169.13 | 167.50 | 167.60 | 4,215,474 | -1.02(-0.60%) |
Aug 05, 2021 | 166.25 | 168.77 | 166.03 | 168.62 | 3,941,346 | +1.88(+1.13%) |
Aug 04, 2021 | 166.21 | 167.16 | 165.82 | 166.74 | 4,789,594 | +0.66(+0.40%) |
Aug 03, 2021 | 164.13 | 166.34 | 163.42 | 166.08 | 5,894,331 | +2.41(+1.47%) |
Aug 02, 2021 | 163.97 | 164.87 | 162.98 | 163.67 | 5,702,959 | +1.20(+0.74%) |
Jul 30, 2021 | 161.58 | 162.82 | 161.35 | 162.47 | 5,530,897 | +0.50(+0.31%) |
Jul 29, 2021 | 160.91 | 162.01 | 160.41 | 161.97 | 3,716,908 | +1.48(+0.92%) |
Jul 28, 2021 | 159.54 | 160.91 | 159.15 | 160.48 | 4,228,566 | +0.86(+0.54%) |
Jul 27, 2021 | 159.86 | 160.63 | 157.69 | 159.62 | 4,493,188 | -0.50(-0.31%) |
Jul 26, 2021 | 160.73 | 161.52 | 158.89 | 160.12 | 3,978,347 | -1.23(-0.76%) |
Jul 23, 2021 | 159.41 | 161.44 | 158.81 | 161.36 | 4,348,515 | +2.60(+1.64%) |
Jul 22, 2021 | 156.26 | 158.82 | 156.09 | 158.76 | 5,000,768 | +2.52(+1.61%) |
Jul 21, 2021 | 155.67 | 156.57 | 155.20 | 156.24 | 5,560,470 | +1.30(+0.84%) |
Jul 20, 2021 | 152.53 | 155.57 | 151.87 | 154.94 | 4,772,596 | +1.81(+1.18%) |
Jul 19, 2021 | 153.05 | 154.04 | 151.89 | 153.12 | 7,605,537 | -1.92(-1.24%) |
Jul 16, 2021 | 156.76 | 156.84 | 154.84 | 155.04 | 6,808,492 | -1.78(-1.14%) |
Jul 15, 2021 | 156.02 | 157.32 | 155.57 | 156.83 | 6,632,043 | +0.14(+0.09%) |
Jul 14, 2021 | 157.00 | 157.84 | 156.49 | 156.68 | 5,080,553 | -0.05(-0.03%) |
Jul 13, 2021 | 156.50 | 157.43 | 156.17 | 156.73 | 5,925,975 | -0.22(-0.14%) |
Jul 12, 2021 | 156.78 | 157.54 | 155.88 | 156.95 | 5,146,338 | +0.80(+0.51%) |
Jul 09, 2021 | 156.83 | 157.09 | 155.68 | 156.16 | 5,159,108 | +0.36(+0.23%) |
Jul 08, 2021 | 152.97 | 155.98 | 152.62 | 155.80 | 6,269,877 | +0.46(+0.29%) |
Jul 07, 2021 | 155.34 | 156.64 | 153.52 | 155.34 | 5,575,910 | +0.05(+0.03%) |
Jul 06, 2021 | 155.11 | 155.61 | 153.11 | 155.29 | 6,877,240 | +0.36(+0.23%) |
Jul 02, 2021 | 153.45 | 155.16 | 152.90 | 154.94 | 6,595,819 | +1.69(+1.10%) |
Jul 01, 2021 | 149.44 | 153.45 | 149.26 | 153.25 | 9,289,841 | +3.40(+2.27%) |
Jun 30, 2021 | 150.13 | 150.66 | 148.90 | 149.84 | 10,598,000 | -1.42(-0.94%) |
Jun 29, 2021 | 148.65 | 151.70 | 148.31 | 151.26 | 10,593,387 | +3.48(+2.36%) |
Jun 28, 2021 | 149.29 | 149.42 | 146.95 | 147.78 | 13,538,674 | -1.93(-1.29%) |
Jun 25, 2021 | 147.83 | 149.94 | 145.95 | 149.71 | 47,720,888 | +20.13(+15.53%) |
Jun 24, 2021 | 129.87 | 130.76 | 128.90 | 129.58 | 11,346,789 | +0.48(+0.38%) |
Jun 23, 2021 | 128.81 | 129.68 | 128.24 | 129.10 | 4,706,109 | +0.60(+0.47%) |
Jun 22, 2021 | 126.89 | 128.70 | 126.22 | 128.50 | 6,230,254 | +2.33(+1.85%) |
Jun 21, 2021 | 125.35 | 126.83 | 124.83 | 126.17 | 6,482,820 | +1.62(+1.30%) |
Jun 18, 2021 | 122.87 | 125.15 | 122.87 | 124.55 | 10,088,557 | -0.49(-0.40%) |
Jun 17, 2021 | 125.54 | 125.97 | 124.01 | 125.04 | 8,833,458 | -1.44(-1.14%) |
Jun 16, 2021 | 126.38 | 127.23 | 125.70 | 126.48 | 8,160,376 | +0.11(+0.08%) |
Jun 15, 2021 | 127.58 | 127.79 | 125.92 | 126.37 | 5,328,129 | -1.04(-0.81%) |
Jun 14, 2021 | 127.74 | 128.08 | 126.21 | 127.41 | 5,921,355 | -0.56(-0.44%) |
Jun 11, 2021 | 127.55 | 128.02 | 126.60 | 127.97 | 5,582,457 | +0.93(+0.73%) |
Jun 10, 2021 | 127.55 | 128.58 | 126.27 | 127.04 | 6,787,836 | -0.83(-0.65%) |
Jun 09, 2021 | 129.60 | 130.84 | 127.50 | 127.87 | 6,648,205 | -1.47(-1.13%) |
Jun 08, 2021 | 130.64 | 130.67 | 128.43 | 129.34 | 5,067,218 | -0.58(-0.45%) |
Jun 07, 2021 | 129.97 | 131.14 | 129.43 | 129.92 | 3,881,839 | +0.20(+0.16%) |
Jun 04, 2021 | 130.45 | 130.88 | 128.30 | 129.72 | 5,378,869 | -0.42(-0.32%) |
Jun 03, 2021 | 129.19 | 130.64 | 128.52 | 130.13 | 5,183,354 | +0.00(+0.00%) |
Jun 02, 2021 | 130.54 | 131.41 | 129.51 | 130.13 | 5,388,223 | -0.33(-0.25%) |