Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 147.15 | 149.35 | 146.38 | 147.85 | 27,670 | +0.85(+0.58%) |
Aug 30, 2021 | 149.64 | 149.64 | 146.49 | 147.00 | 15,590 | +0.64(+0.44%) |
Aug 27, 2021 | 144.78 | 146.50 | 144.53 | 146.36 | 17,531 | +1.75(+1.21%) |
Aug 26, 2021 | 145.07 | 145.68 | 144.47 | 144.61 | 23,834 | -3.63(-2.45%) |
Aug 25, 2021 | 146.43 | 148.30 | 146.43 | 148.24 | 32,324 | +1.42(+0.97%) |
Aug 24, 2021 | 145.62 | 147.05 | 145.46 | 146.82 | 18,266 | -2.31(-1.55%) |
Aug 23, 2021 | 149.86 | 149.86 | 148.72 | 149.13 | 19,455 | +2.92(+2.00%) |
Aug 20, 2021 | 143.65 | 146.24 | 143.43 | 146.21 | 37,177 | +3.58(+2.51%) |
Aug 19, 2021 | 145.12 | 145.12 | 142.27 | 142.63 | 51,744 | -6.40(-4.29%) |
Aug 18, 2021 | 154.84 | 154.84 | 149.03 | 149.03 | 38,203 | -6.43(-4.14%) |
Aug 17, 2021 | 155.63 | 155.92 | 154.93 | 155.46 | 10,587 | -0.41(-0.26%) |
Aug 16, 2021 | 156.85 | 157.77 | 155.74 | 155.87 | 28,628 | -3.13(-1.97%) |
Aug 13, 2021 | 158.56 | 159.28 | 158.45 | 159.00 | 8,929 | +1.92(+1.22%) |
Aug 12, 2021 | 156.81 | 157.39 | 156.47 | 157.08 | 15,148 | -0.04(-0.03%) |
Aug 11, 2021 | 156.59 | 157.12 | 156.06 | 157.12 | 22,963 | +1.17(+0.75%) |
Aug 10, 2021 | 156.86 | 159.16 | 155.95 | 155.95 | 25,881 | -1.37(-0.87%) |
Aug 09, 2021 | 157.47 | 157.69 | 156.67 | 157.32 | 23,235 | -0.04(-0.03%) |
Aug 06, 2021 | 158.15 | 158.26 | 157.04 | 157.36 | 12,036 | -0.65(-0.41%) |
Aug 05, 2021 | 158.81 | 159.20 | 157.98 | 158.01 | 7,689 | -0.28(-0.18%) |
Aug 04, 2021 | 158.79 | 158.87 | 157.49 | 158.29 | 28,605 | +0.41(+0.26%) |
Aug 03, 2021 | 157.95 | 158.03 | 156.84 | 157.88 | 13,253 | +2.73(+1.76%) |
Aug 02, 2021 | 155.00 | 155.49 | 154.69 | 155.15 | 11,473 | +2.21(+1.45%) |
Jul 30, 2021 | 154.26 | 154.26 | 152.72 | 152.94 | 12,085 | -0.02(-0.01%) |
Jul 29, 2021 | 152.25 | 152.96 | 151.99 | 152.96 | 11,304 | -0.69(-0.45%) |
Jul 28, 2021 | 151.88 | 153.79 | 151.77 | 153.65 | 31,618 | +3.08(+2.05%) |
Jul 27, 2021 | 151.77 | 152.05 | 149.98 | 150.57 | 20,026 | -0.90(-0.59%) |
Jul 26, 2021 | 151.26 | 152.08 | 150.86 | 151.47 | 21,138 | -0.30(-0.20%) |
Jul 23, 2021 | 151.55 | 151.92 | 150.83 | 151.77 | 10,019 | +2.03(+1.36%) |
Jul 22, 2021 | 149.00 | 149.74 | 148.47 | 149.74 | 16,826 | +0.90(+0.60%) |
Jul 21, 2021 | 147.60 | 148.84 | 147.44 | 148.84 | 11,947 | +2.14(+1.46%) |
Jul 20, 2021 | 145.83 | 147.28 | 145.83 | 146.70 | 31,942 | +1.42(+0.98%) |
Jul 19, 2021 | 145.00 | 145.45 | 144.60 | 145.28 | 24,018 | -2.09(-1.42%) |
Jul 16, 2021 | 147.92 | 148.00 | 146.91 | 147.37 | 23,810 | -3.28(-2.18%) |
Jul 15, 2021 | 149.69 | 150.65 | 149.22 | 150.65 | 18,520 | +0.13(+0.09%) |
Jul 14, 2021 | 149.57 | 150.52 | 149.57 | 150.52 | 9,410 | +1.22(+0.82%) |
Jul 13, 2021 | 149.04 | 149.60 | 149.04 | 149.30 | 25,933 | +0.62(+0.42%) |
Jul 12, 2021 | 147.85 | 149.18 | 147.83 | 148.68 | 13,457 | +1.83(+1.25%) |
Jul 09, 2021 | 145.64 | 146.95 | 145.58 | 146.85 | 10,206 | +4.04(+2.83%) |
Jul 08, 2021 | 142.53 | 143.06 | 142.00 | 142.81 | 25,132 | -3.55(-2.42%) |
Jul 07, 2021 | 146.18 | 146.37 | 145.79 | 146.36 | 23,654 | +1.54(+1.06%) |
Jul 06, 2021 | 144.56 | 144.89 | 143.90 | 144.82 | 25,732 | +0.05(+0.04%) |
Jul 02, 2021 | 144.03 | 144.84 | 143.79 | 144.77 | 13,807 | -0.02(-0.02%) |
Jul 01, 2021 | 145.15 | 145.64 | 144.42 | 144.79 | 24,241 | -1.19(-0.81%) |
Jun 30, 2021 | 145.63 | 146.38 | 145.15 | 145.98 | 37,479 | -0.57(-0.39%) |
Jun 29, 2021 | 146.46 | 146.70 | 146.16 | 146.55 | 9,904 | +0.59(+0.40%) |
Jun 28, 2021 | 146.11 | 146.30 | 145.63 | 145.96 | 37,494 | -0.53(-0.36%) |
Jun 25, 2021 | 146.82 | 146.97 | 146.22 | 146.49 | 9,034 | -0.39(-0.27%) |
Jun 24, 2021 | 146.90 | 147.28 | 146.47 | 146.88 | 18,071 | +2.95(+2.05%) |
Jun 23, 2021 | 144.09 | 145.29 | 143.80 | 143.93 | 38,499 | -2.22(-1.52%) |
Jun 22, 2021 | 145.54 | 146.29 | 145.27 | 146.15 | 16,093 | -0.24(-0.17%) |
Jun 21, 2021 | 145.50 | 146.56 | 145.42 | 146.39 | 26,651 | +2.66(+1.85%) |
Jun 18, 2021 | 144.51 | 144.72 | 143.49 | 143.73 | 18,625 | -0.54(-0.37%) |
Jun 17, 2021 | 142.80 | 144.31 | 142.50 | 144.27 | 29,141 | -0.61(-0.42%) |
Jun 16, 2021 | 144.96 | 145.72 | 144.60 | 144.88 | 11,444 | -1.20(-0.82%) |
Jun 15, 2021 | 146.33 | 146.44 | 145.64 | 146.08 | 16,937 | +1.07(+0.74%) |
Jun 14, 2021 | 144.60 | 145.70 | 144.15 | 145.01 | 28,626 | -0.29(-0.20%) |
Jun 11, 2021 | 145.15 | 145.30 | 144.84 | 145.30 | 14,364 | +0.81(+0.56%) |
Jun 10, 2021 | 143.70 | 145.89 | 143.03 | 144.49 | 13,846 | -1.02(-0.70%) |
Jun 09, 2021 | 145.80 | 145.82 | 145.18 | 145.51 | 10,642 | +0.38(+0.26%) |
Jun 08, 2021 | 144.79 | 145.13 | 144.00 | 145.13 | 15,642 | +2.21(+1.55%) |
Jun 07, 2021 | 142.89 | 143.00 | 142.08 | 142.92 | 42,012 | +1.74(+1.23%) |
Jun 04, 2021 | 140.88 | 141.41 | 140.88 | 141.18 | 26,729 | +0.23(+0.16%) |
Jun 03, 2021 | 140.22 | 140.95 | 139.52 | 140.95 | 10,109 | -0.14(-0.10%) |
Jun 02, 2021 | 141.37 | 141.53 | 140.75 | 141.09 | 11,435 | +0.01(+0.01%) |