Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 146.33 | 148.12 | 146.25 | 147.04 | 94,695 | +0.12(+0.09%) |
Aug 30, 2021 | 147.04 | 147.50 | 146.05 | 146.92 | 55,605 | -0.56(-0.38%) |
Aug 27, 2021 | 143.89 | 147.91 | 143.89 | 147.47 | 179,760 | +3.34(+2.31%) |
Aug 26, 2021 | 146.14 | 146.35 | 143.88 | 144.14 | 80,052 | -2.07(-1.41%) |
Aug 25, 2021 | 146.63 | 147.78 | 146.21 | 146.21 | 78,185 | -0.75(-0.51%) |
Aug 24, 2021 | 145.28 | 147.57 | 144.58 | 146.96 | 82,757 | +1.51(+1.04%) |
Aug 23, 2021 | 144.47 | 146.09 | 143.94 | 145.44 | 99,325 | +2.18(+1.52%) |
Aug 20, 2021 | 141.22 | 143.36 | 140.65 | 143.26 | 72,770 | +1.99(+1.41%) |
Aug 19, 2021 | 142.44 | 143.46 | 139.61 | 141.27 | 98,230 | -2.65(-1.84%) |
Aug 18, 2021 | 145.14 | 145.85 | 143.83 | 143.93 | 87,089 | -1.37(-0.94%) |
Aug 17, 2021 | 143.07 | 145.60 | 143.07 | 145.30 | 143,302 | +0.57(+0.40%) |
Aug 16, 2021 | 142.81 | 145.06 | 142.38 | 144.72 | 156,017 | +0.37(+0.25%) |
Aug 13, 2021 | 145.00 | 145.04 | 143.30 | 144.36 | 72,414 | +0.16(+0.11%) |
Aug 12, 2021 | 146.32 | 146.32 | 143.96 | 144.19 | 59,970 | -1.58(-1.08%) |
Aug 11, 2021 | 144.70 | 145.87 | 144.52 | 145.78 | 77,287 | +1.00(+0.69%) |
Aug 10, 2021 | 144.16 | 145.22 | 143.62 | 144.78 | 56,006 | +0.82(+0.57%) |
Aug 09, 2021 | 142.42 | 144.09 | 140.38 | 143.96 | 96,772 | +1.59(+1.12%) |
Aug 06, 2021 | 143.80 | 145.68 | 139.73 | 142.36 | 136,249 | +0.90(+0.64%) |
Aug 05, 2021 | 140.33 | 141.69 | 139.72 | 141.46 | 103,234 | +2.66(+1.92%) |
Aug 04, 2021 | 138.53 | 140.23 | 137.98 | 138.80 | 67,422 | -1.47(-1.05%) |
Aug 03, 2021 | 140.62 | 141.25 | 138.40 | 140.26 | 70,105 | -0.11(-0.07%) |
Aug 02, 2021 | 141.17 | 143.76 | 140.34 | 140.37 | 82,630 | +0.23(+0.16%) |
Jul 30, 2021 | 140.23 | 142.81 | 139.76 | 140.14 | 106,244 | -1.34(-0.95%) |
Jul 29, 2021 | 141.72 | 142.24 | 140.93 | 141.48 | 94,400 | +1.48(+1.05%) |
Jul 28, 2021 | 139.46 | 141.13 | 138.63 | 140.01 | 63,375 | +0.16(+0.12%) |
Jul 27, 2021 | 140.24 | 141.00 | 139.13 | 139.84 | 79,345 | -0.27(-0.19%) |
Jul 26, 2021 | 137.65 | 140.12 | 137.65 | 140.11 | 82,864 | +0.97(+0.70%) |
Jul 23, 2021 | 140.09 | 140.67 | 138.37 | 139.14 | 55,397 | +0.41(+0.30%) |
Jul 22, 2021 | 139.63 | 140.99 | 138.05 | 138.73 | 80,491 | -1.86(-1.32%) |
Jul 21, 2021 | 140.74 | 142.96 | 140.46 | 140.59 | 96,531 | +1.58(+1.14%) |
Jul 20, 2021 | 136.38 | 141.14 | 136.38 | 139.01 | 197,454 | +3.09(+2.27%) |
Jul 19, 2021 | 136.28 | 137.28 | 134.81 | 135.92 | 155,636 | -3.42(-2.46%) |
Jul 16, 2021 | 141.11 | 141.22 | 139.16 | 139.34 | 107,479 | -0.61(-0.44%) |
Jul 15, 2021 | 138.08 | 140.51 | 138.08 | 139.96 | 99,554 | -0.03(-0.02%) |
Jul 14, 2021 | 140.19 | 141.90 | 138.94 | 139.99 | 91,047 | -0.20(-0.14%) |
Jul 13, 2021 | 140.94 | 142.34 | 139.88 | 140.19 | 76,196 | -1.58(-1.12%) |
Jul 12, 2021 | 139.84 | 141.84 | 139.56 | 141.77 | 97,064 | +0.50(+0.35%) |
Jul 09, 2021 | 139.63 | 141.58 | 138.12 | 141.27 | 119,644 | +4.24(+3.09%) |
Jul 08, 2021 | 137.98 | 139.67 | 136.21 | 137.03 | 117,649 | -3.90(-2.77%) |
Jul 07, 2021 | 139.74 | 141.61 | 139.27 | 140.94 | 103,285 | +0.05(+0.03%) |
Jul 06, 2021 | 144.28 | 144.28 | 140.50 | 140.89 | 214,338 | -3.79(-2.62%) |
Jul 02, 2021 | 146.00 | 146.00 | 144.05 | 144.67 | 139,563 | -1.32(-0.91%) |
Jul 01, 2021 | 147.52 | 147.57 | 145.32 | 146.00 | 247,158 | -0.78(-0.53%) |
Jun 30, 2021 | 145.89 | 146.96 | 145.45 | 146.77 | 108,959 | +0.04(+0.03%) |
Jun 29, 2021 | 146.85 | 148.94 | 146.15 | 146.73 | 140,237 | +0.81(+0.56%) |
Jun 28, 2021 | 148.11 | 148.13 | 145.13 | 145.92 | 167,813 | -3.00(-2.01%) |
Jun 25, 2021 | 144.13 | 149.17 | 143.89 | 148.92 | 902,317 | +5.45(+3.80%) |
Jun 24, 2021 | 143.32 | 143.79 | 142.16 | 143.47 | 128,258 | +0.80(+0.56%) |
Jun 23, 2021 | 142.66 | 144.16 | 142.46 | 142.67 | 133,355 | -0.38(-0.27%) |
Jun 22, 2021 | 142.81 | 143.75 | 141.61 | 143.05 | 142,773 | -0.04(-0.03%) |
Jun 21, 2021 | 140.50 | 143.21 | 139.96 | 143.09 | 167,273 | +4.52(+3.26%) |
Jun 18, 2021 | 139.36 | 139.36 | 137.98 | 138.57 | 440,789 | -3.98(-2.79%) |
Jun 17, 2021 | 148.68 | 148.68 | 142.10 | 142.55 | 169,385 | -5.56(-3.75%) |
Jun 16, 2021 | 151.83 | 151.89 | 147.70 | 148.10 | 169,756 | -4.64(-3.04%) |
Jun 15, 2021 | 152.09 | 154.15 | 149.55 | 152.74 | 172,077 | +1.40(+0.93%) |
Jun 14, 2021 | 155.24 | 155.58 | 150.63 | 151.34 | 183,049 | -3.85(-2.48%) |
Jun 11, 2021 | 154.17 | 155.39 | 153.88 | 155.20 | 108,846 | +1.36(+0.88%) |
Jun 10, 2021 | 157.12 | 157.12 | 153.84 | 153.84 | 135,693 | -2.43(-1.56%) |
Jun 09, 2021 | 157.46 | 157.96 | 156.27 | 156.27 | 188,996 | -1.71(-1.08%) |
Jun 08, 2021 | 157.16 | 158.36 | 155.39 | 157.98 | 135,222 | +0.31(+0.19%) |
Jun 07, 2021 | 158.00 | 158.00 | 156.89 | 157.67 | 151,422 | +0.14(+0.09%) |
Jun 04, 2021 | 156.42 | 157.68 | 155.83 | 157.53 | 68,907 | +1.23(+0.79%) |
Jun 03, 2021 | 155.81 | 157.38 | 153.84 | 156.30 | 82,902 | -0.01(-0.01%) |
Jun 02, 2021 | 156.98 | 157.18 | 155.72 | 156.31 | 147,782 | +0.09(+0.06%) |