Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 163.15 | 164.20 | 162.40 | 164.20 | 7,940 | +1.99(+1.22%) |
Aug 30, 2021 | 160.93 | 164.26 | 160.93 | 162.21 | 8,134 | -0.43(-0.26%) |
Aug 27, 2021 | 160.02 | 162.64 | 157.18 | 162.64 | 8,993 | +2.62(+1.64%) |
Aug 26, 2021 | 159.97 | 160.50 | 156.25 | 160.02 | 2,109 | +0.91(+0.57%) |
Aug 25, 2021 | 158.43 | 159.10 | 158.43 | 159.10 | 1,498 | +0.81(+0.51%) |
Aug 24, 2021 | 158.29 | 158.29 | 158.29 | 158.29 | 799 | -1.35(-0.85%) |
Aug 23, 2021 | 155.90 | 160.93 | 155.81 | 159.64 | 10,849 | +6.06(+3.95%) |
Aug 20, 2021 | 159.16 | 160.76 | 153.58 | 153.58 | 11,715 | -6.92(-4.31%) |
Aug 19, 2021 | 159.81 | 161.02 | 158.54 | 160.50 | 4,891 | +0.82(+0.51%) |
Aug 18, 2021 | 165.95 | 165.96 | 159.69 | 159.69 | 6,347 | -2.52(-1.55%) |
Aug 17, 2021 | 160.68 | 163.92 | 160.68 | 162.20 | 3,875 | +0.38(+0.23%) |
Aug 16, 2021 | 161.36 | 162.83 | 158.28 | 161.83 | 7,444 | +2.07(+1.29%) |
Aug 13, 2021 | 163.07 | 164.30 | 159.76 | 159.76 | 5,500 | -3.29(-2.02%) |
Aug 12, 2021 | 163.11 | 163.18 | 161.62 | 163.05 | 4,298 | -0.40(-0.25%) |
Aug 11, 2021 | 159.21 | 164.25 | 159.21 | 163.45 | 12,080 | +6.28(+3.99%) |
Aug 10, 2021 | 159.87 | 160.04 | 157.18 | 157.18 | 1,945 | -1.21(-0.76%) |
Aug 09, 2021 | 151.62 | 158.39 | 151.62 | 158.39 | 2,756 | +5.23(+3.42%) |
Aug 06, 2021 | 153.08 | 154.69 | 152.26 | 153.15 | 3,440 | -1.51(-0.98%) |
Aug 05, 2021 | 153.68 | 157.47 | 149.88 | 154.66 | 6,487 | +1.15(+0.75%) |
Aug 04, 2021 | 145.98 | 153.51 | 145.98 | 153.51 | 7,591 | +11.71(+8.25%) |
Aug 03, 2021 | 143.85 | 145.28 | 141.57 | 141.81 | 3,516 | +0.84(+0.59%) |
Aug 02, 2021 | 143.64 | 143.86 | 140.97 | 140.97 | 1,365 | -1.20(-0.85%) |
Jul 30, 2021 | 142.18 | 142.18 | 142.18 | 142.18 | 1,126 | -0.96(-0.67%) |
Jul 29, 2021 | 144.03 | 144.03 | 143.09 | 143.13 | 1,596 | +0.05(+0.04%) |
Jul 28, 2021 | 141.89 | 143.21 | 141.89 | 143.08 | 2,057 | +0.62(+0.44%) |
Jul 27, 2021 | 142.46 | 142.46 | 142.46 | 142.46 | 1,516 | -0.43(-0.30%) |
Jul 26, 2021 | 143.36 | 143.36 | 141.87 | 142.88 | 3,236 | -0.72(-0.50%) |
Jul 23, 2021 | 142.16 | 145.10 | 142.16 | 143.60 | 1,881 | +0.12(+0.08%) |
Jul 22, 2021 | 144.62 | 144.62 | 143.48 | 143.48 | 2,677 | +0.79(+0.56%) |
Jul 21, 2021 | 142.55 | 145.09 | 142.55 | 142.69 | 1,835 | +0.96(+0.67%) |
Jul 20, 2021 | 144.92 | 147.00 | 141.73 | 141.73 | 6,711 | -3.16(-2.18%) |
Jul 19, 2021 | 145.55 | 145.55 | 142.36 | 144.89 | 2,893 | +0.90(+0.62%) |
Jul 16, 2021 | 145.14 | 146.21 | 143.99 | 143.99 | 2,660 | +0.00(+0.00%) |
Jul 15, 2021 | 145.54 | 145.54 | 143.58 | 143.99 | 3,511 | -0.62(-0.43%) |
Jul 14, 2021 | 145.65 | 145.72 | 144.62 | 144.62 | 6,582 | -0.95(-0.65%) |
Jul 13, 2021 | 146.68 | 147.37 | 145.56 | 145.56 | 3,037 | -1.12(-0.76%) |
Jul 12, 2021 | 145.99 | 146.68 | 145.62 | 146.68 | 2,257 | +0.61(+0.41%) |
Jul 09, 2021 | 145.85 | 147.73 | 145.56 | 146.08 | 2,499 | +2.15(+1.50%) |
Jul 08, 2021 | 147.72 | 147.72 | 143.93 | 143.93 | 3,452 | -3.82(-2.59%) |
Jul 07, 2021 | 146.89 | 151.13 | 145.17 | 147.75 | 2,177 | -0.22(-0.15%) |
Jul 06, 2021 | 148.14 | 148.14 | 147.97 | 147.97 | 2,594 | +0.12(+0.08%) |
Jul 02, 2021 | 151.76 | 151.76 | 147.84 | 147.84 | 1,077 | -2.26(-1.50%) |
Jul 01, 2021 | 150.53 | 150.53 | 148.54 | 150.10 | 5,721 | +1.01(+0.68%) |
Jun 30, 2021 | 145.56 | 150.62 | 145.56 | 149.09 | 4,631 | +2.20(+1.50%) |
Jun 29, 2021 | 146.89 | 146.89 | 146.89 | 146.89 | 886 | +0.05(+0.03%) |
Jun 28, 2021 | 149.41 | 149.41 | 146.01 | 146.84 | 3,832 | +1.19(+0.82%) |
Jun 25, 2021 | 145.16 | 148.88 | 145.16 | 145.65 | 19,270 | -3.07(-2.07%) |
Jun 24, 2021 | 148.25 | 148.72 | 145.72 | 148.72 | 1,865 | +1.66(+1.13%) |
Jun 23, 2021 | 146.42 | 147.70 | 146.42 | 147.07 | 3,825 | +1.45(+1.00%) |
Jun 22, 2021 | 145.45 | 145.80 | 143.81 | 145.62 | 3,577 | +1.33(+0.92%) |
Jun 21, 2021 | 145.99 | 145.99 | 144.28 | 144.28 | 6,946 | -1.14(-0.79%) |
Jun 18, 2021 | 143.43 | 145.43 | 142.49 | 145.43 | 8,156 | +0.17(+0.12%) |
Jun 17, 2021 | 144.20 | 145.26 | 143.02 | 145.26 | 1,809 | +1.02(+0.70%) |
Jun 16, 2021 | 146.36 | 146.84 | 144.24 | 144.24 | 5,035 | -4.27(-2.87%) |
Jun 15, 2021 | 147.06 | 149.06 | 145.14 | 148.51 | 3,578 | +0.04(+0.03%) |
Jun 14, 2021 | 148.46 | 149.92 | 147.59 | 148.47 | 2,841 | +0.03(+0.02%) |
Jun 11, 2021 | 148.81 | 148.81 | 147.39 | 148.43 | 3,428 | -0.63(-0.42%) |
Jun 10, 2021 | 150.03 | 150.03 | 148.65 | 149.06 | 3,301 | -0.99(-0.66%) |
Jun 09, 2021 | 150.05 | 150.05 | 150.05 | 150.05 | 984 | -0.25(-0.16%) |
Jun 08, 2021 | 150.72 | 150.72 | 150.30 | 150.30 | 1,502 | -1.17(-0.77%) |
Jun 07, 2021 | 152.58 | 152.58 | 149.59 | 151.46 | 1,823 | +0.32(+0.21%) |
Jun 04, 2021 | 150.72 | 152.42 | 150.69 | 151.14 | 4,167 | +1.76(+1.18%) |
Jun 03, 2021 | 151.02 | 151.02 | 149.01 | 149.38 | 2,960 | +0.54(+0.37%) |
Jun 02, 2021 | 149.01 | 150.46 | 148.59 | 148.83 | 8,656 | -0.48(-0.32%) |