Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 147.52 | 148.38 | 146.52 | 147.07 | 13,420,340 | -0.45(-0.31%) |
Aug 30, 2021 | 150.07 | 150.21 | 147.01 | 147.52 | 8,632,116 | -2.40(-1.60%) |
Aug 27, 2021 | 148.73 | 150.02 | 148.28 | 149.92 | 9,549,092 | +1.20(+0.80%) |
Aug 26, 2021 | 149.19 | 150.64 | 148.17 | 148.73 | 11,990,947 | +0.76(+0.52%) |
Aug 25, 2021 | 145.75 | 148.75 | 145.09 | 147.96 | 12,323,466 | +2.99(+2.06%) |
Aug 24, 2021 | 144.36 | 145.78 | 144.24 | 144.97 | 8,342,103 | +0.89(+0.62%) |
Aug 23, 2021 | 142.82 | 144.44 | 142.74 | 144.08 | 8,628,923 | +1.82(+1.28%) |
Aug 20, 2021 | 141.92 | 142.43 | 140.83 | 142.26 | 7,584,833 | +0.40(+0.28%) |
Aug 19, 2021 | 140.83 | 143.03 | 140.69 | 141.86 | 10,350,478 | -1.19(-0.84%) |
Aug 18, 2021 | 143.72 | 145.29 | 142.83 | 143.05 | 8,770,046 | -1.31(-0.91%) |
Aug 17, 2021 | 144.88 | 146.03 | 142.77 | 144.37 | 10,165,161 | -1.77(-1.21%) |
Aug 16, 2021 | 146.14 | 146.22 | 144.16 | 146.13 | 9,523,286 | -0.97(-0.66%) |
Aug 13, 2021 | 148.76 | 149.10 | 146.72 | 147.10 | 9,767,381 | -1.66(-1.12%) |
Aug 12, 2021 | 148.85 | 149.30 | 147.63 | 148.76 | 9,623,389 | +0.58(+0.39%) |
Aug 11, 2021 | 147.12 | 148.50 | 146.28 | 148.18 | 10,459,949 | +1.75(+1.19%) |
Aug 10, 2021 | 144.12 | 147.09 | 143.72 | 146.44 | 9,423,770 | +1.78(+1.23%) |
Aug 09, 2021 | 144.84 | 145.78 | 143.35 | 144.66 | 10,349,225 | -0.16(-0.11%) |
Aug 06, 2021 | 142.69 | 145.11 | 142.62 | 144.82 | 14,495,979 | +4.00(+2.84%) |
Aug 05, 2021 | 140.02 | 141.31 | 139.77 | 140.82 | 9,952,774 | +1.76(+1.26%) |
Aug 04, 2021 | 139.07 | 141.02 | 138.76 | 139.06 | 11,044,125 | -1.52(-1.08%) |
Aug 03, 2021 | 139.72 | 140.95 | 137.48 | 140.58 | 11,298,321 | +1.58(+1.14%) |
Aug 02, 2021 | 139.79 | 142.01 | 138.91 | 139.00 | 11,096,078 | -0.56(-0.40%) |
Jul 30, 2021 | 140.29 | 141.30 | 139.03 | 139.56 | 10,663,899 | -1.12(-0.80%) |
Jul 29, 2021 | 140.81 | 141.48 | 139.68 | 140.68 | 9,857,043 | +1.20(+0.86%) |
Jul 28, 2021 | 140.03 | 140.47 | 138.73 | 139.49 | 10,023,718 | +0.23(+0.16%) |
Jul 27, 2021 | 138.29 | 140.21 | 137.74 | 139.26 | 12,198,458 | -0.18(-0.13%) |
Jul 26, 2021 | 138.10 | 139.72 | 138.08 | 139.44 | 8,926,421 | +0.93(+0.67%) |
Jul 23, 2021 | 139.28 | 140.53 | 138.15 | 138.51 | 10,512,680 | -0.27(-0.19%) |
Jul 22, 2021 | 140.57 | 141.09 | 137.90 | 138.78 | 10,780,999 | -1.78(-1.26%) |
Jul 21, 2021 | 139.81 | 141.28 | 139.17 | 140.55 | 13,436,496 | +2.90(+2.10%) |
Jul 20, 2021 | 134.72 | 138.95 | 134.55 | 137.66 | 16,730,230 | +2.52(+1.86%) |
Jul 19, 2021 | 136.59 | 137.76 | 133.98 | 135.14 | 24,109,956 | -4.54(-3.25%) |
Jul 16, 2021 | 143.40 | 143.70 | 138.86 | 139.68 | 15,228,994 | -3.27(-2.28%) |
Jul 15, 2021 | 141.51 | 143.93 | 141.32 | 142.94 | 12,549,081 | +0.31(+0.22%) |
Jul 14, 2021 | 143.39 | 144.62 | 140.63 | 142.63 | 15,900,956 | -0.49(-0.34%) |
Jul 13, 2021 | 143.49 | 144.72 | 141.14 | 143.12 | 24,660,470 | -2.16(-1.49%) |
Jul 12, 2021 | 141.92 | 146.35 | 141.54 | 145.28 | 21,672,604 | +2.05(+1.43%) |
Jul 09, 2021 | 140.73 | 143.58 | 140.29 | 143.23 | 14,893,777 | +4.44(+3.20%) |
Jul 08, 2021 | 139.40 | 140.25 | 137.96 | 138.79 | 19,395,310 | -2.44(-1.72%) |
Jul 07, 2021 | 139.77 | 141.86 | 139.35 | 141.22 | 13,339,449 | +0.17(+0.12%) |
Jul 06, 2021 | 143.24 | 143.24 | 140.08 | 141.06 | 16,403,739 | -2.41(-1.68%) |
Jul 02, 2021 | 143.39 | 143.73 | 142.63 | 143.47 | 12,432,420 | -0.14(-0.10%) |
Jul 01, 2021 | 142.85 | 143.66 | 142.08 | 143.60 | 11,460,372 | +1.41(+0.99%) |
Jun 30, 2021 | 140.56 | 142.69 | 140.52 | 142.20 | 13,703,114 | +1.28(+0.91%) |
Jun 29, 2021 | 141.70 | 142.90 | 140.43 | 140.92 | 15,888,536 | -0.17(-0.12%) |
Jun 28, 2021 | 140.51 | 141.23 | 139.07 | 141.09 | 15,434,046 | +0.26(+0.18%) |
Jun 25, 2021 | 139.50 | 141.24 | 138.66 | 140.84 | 16,937,984 | +1.41(+1.01%) |
Jun 24, 2021 | 138.89 | 139.98 | 138.25 | 139.43 | 15,008,981 | +1.27(+0.92%) |
Jun 23, 2021 | 137.31 | 139.00 | 137.21 | 138.16 | 13,927,142 | +0.83(+0.61%) |
Jun 22, 2021 | 137.68 | 138.02 | 135.91 | 137.32 | 15,584,600 | -0.20(-0.15%) |
Jun 21, 2021 | 136.29 | 138.23 | 136.24 | 137.53 | 20,408,164 | +2.30(+1.70%) |
Jun 18, 2021 | 136.49 | 136.86 | 134.90 | 135.23 | 47,686,580 | -3.51(-2.53%) |
Jun 17, 2021 | 143.62 | 143.95 | 138.28 | 138.74 | 32,496,670 | -4.12(-2.89%) |
Jun 16, 2021 | 141.46 | 144.10 | 139.97 | 142.86 | 27,683,160 | +1.00(+0.70%) |
Jun 15, 2021 | 143.26 | 143.46 | 140.91 | 141.87 | 26,772,784 | -2.19(-1.52%) |
Jun 14, 2021 | 146.41 | 146.58 | 143.22 | 144.05 | 21,782,526 | -2.49(-1.70%) |
Jun 11, 2021 | 146.67 | 147.37 | 145.41 | 146.54 | 14,990,806 | -0.10(-0.07%) |
Jun 10, 2021 | 150.26 | 151.06 | 146.56 | 146.64 | 13,255,788 | -2.32(-1.56%) |
Jun 09, 2021 | 150.06 | 150.13 | 148.36 | 148.96 | 13,536,776 | -1.88(-1.25%) |
Jun 08, 2021 | 150.38 | 151.54 | 149.16 | 150.84 | 11,338,326 | -0.60(-0.40%) |
Jun 07, 2021 | 152.67 | 152.76 | 150.97 | 151.45 | 7,948,424 | -0.71(-0.47%) |
Jun 04, 2021 | 151.95 | 152.37 | 150.87 | 152.16 | 9,309,640 | +0.25(+0.16%) |
Jun 03, 2021 | 151.22 | 152.90 | 150.53 | 151.91 | 14,607,736 | +0.10(+0.07%) |
Jun 02, 2021 | 152.91 | 153.08 | 151.33 | 151.81 | 11,482,418 | +0.01(+0.01%) |