Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 149.73 | 150.18 | 148.77 | 149.35 | 969,157 | -0.73(-0.49%) |
Aug 30, 2021 | 151.75 | 151.76 | 150.04 | 150.09 | 380,904 | -0.82(-0.54%) |
Aug 27, 2021 | 149.58 | 151.94 | 149.58 | 150.91 | 433,151 | +1.94(+1.30%) |
Aug 26, 2021 | 149.72 | 149.72 | 148.24 | 148.97 | 388,355 | -0.86(-0.57%) |
Aug 25, 2021 | 147.83 | 150.38 | 147.15 | 149.82 | 347,625 | +1.56(+1.05%) |
Aug 24, 2021 | 147.14 | 148.75 | 146.56 | 148.26 | 452,418 | +1.87(+1.28%) |
Aug 23, 2021 | 145.94 | 147.19 | 145.32 | 146.39 | 450,430 | +1.54(+1.07%) |
Aug 20, 2021 | 143.07 | 145.24 | 142.74 | 144.84 | 711,560 | +1.37(+0.95%) |
Aug 19, 2021 | 143.22 | 144.67 | 142.07 | 143.48 | 549,263 | -2.33(-1.60%) |
Aug 18, 2021 | 146.88 | 147.93 | 145.66 | 145.80 | 502,568 | -1.80(-1.22%) |
Aug 17, 2021 | 148.90 | 149.02 | 145.45 | 147.60 | 498,891 | -2.61(-1.74%) |
Aug 16, 2021 | 151.57 | 151.61 | 149.02 | 150.21 | 629,275 | -2.70(-1.77%) |
Aug 13, 2021 | 153.38 | 153.70 | 152.04 | 152.91 | 406,500 | -0.41(-0.27%) |
Aug 12, 2021 | 153.80 | 154.26 | 151.83 | 153.33 | 515,648 | -0.33(-0.21%) |
Aug 11, 2021 | 151.62 | 154.03 | 150.81 | 153.66 | 879,823 | +2.66(+1.77%) |
Aug 10, 2021 | 147.28 | 151.61 | 147.28 | 150.99 | 719,345 | +3.62(+2.45%) |
Aug 09, 2021 | 145.97 | 148.45 | 144.97 | 147.38 | 629,723 | +0.98(+0.67%) |
Aug 06, 2021 | 145.23 | 147.16 | 145.12 | 146.40 | 575,287 | +2.27(+1.58%) |
Aug 05, 2021 | 144.54 | 145.59 | 143.84 | 144.13 | 887,120 | +0.49(+0.34%) |
Aug 04, 2021 | 146.14 | 146.69 | 143.63 | 143.64 | 492,904 | -3.48(-2.37%) |
Aug 03, 2021 | 145.15 | 147.28 | 142.87 | 147.12 | 870,773 | +2.11(+1.46%) |
Aug 02, 2021 | 147.17 | 149.32 | 144.98 | 145.01 | 608,123 | -1.68(-1.14%) |
Jul 30, 2021 | 146.62 | 148.99 | 145.78 | 146.69 | 567,145 | +0.08(+0.06%) |
Jul 29, 2021 | 145.96 | 147.52 | 145.93 | 146.60 | 562,577 | +1.71(+1.18%) |
Jul 28, 2021 | 145.52 | 145.62 | 143.22 | 144.89 | 370,027 | -0.23(-0.16%) |
Jul 27, 2021 | 142.84 | 145.90 | 140.33 | 145.12 | 859,294 | +0.51(+0.35%) |
Jul 26, 2021 | 145.80 | 146.29 | 142.55 | 144.61 | 1,059,940 | +0.71(+0.49%) |
Jul 23, 2021 | 144.51 | 146.33 | 140.22 | 143.90 | 1,605,328 | +4.34(+3.11%) |
Jul 22, 2021 | 141.66 | 142.25 | 139.08 | 139.56 | 946,585 | -2.43(-1.71%) |
Jul 21, 2021 | 143.09 | 144.90 | 141.80 | 141.99 | 820,734 | +0.44(+0.31%) |
Jul 20, 2021 | 137.77 | 141.60 | 136.48 | 141.55 | 891,987 | +3.17(+2.29%) |
Jul 19, 2021 | 139.66 | 140.20 | 135.77 | 138.38 | 977,830 | -4.43(-3.10%) |
Jul 16, 2021 | 146.48 | 146.93 | 142.23 | 142.81 | 1,014,856 | -3.38(-2.31%) |
Jul 15, 2021 | 144.43 | 148.19 | 144.32 | 146.20 | 1,094,078 | +1.72(+1.19%) |
Jul 14, 2021 | 144.95 | 146.25 | 143.94 | 144.48 | 612,122 | -0.04(-0.03%) |
Jul 13, 2021 | 144.72 | 144.98 | 142.30 | 144.52 | 718,767 | -0.20(-0.14%) |
Jul 12, 2021 | 142.23 | 145.29 | 141.87 | 144.72 | 718,914 | +0.80(+0.55%) |
Jul 09, 2021 | 143.03 | 144.43 | 142.22 | 143.92 | 779,369 | +3.56(+2.54%) |
Jul 08, 2021 | 139.54 | 140.90 | 138.23 | 140.36 | 710,622 | -1.63(-1.15%) |
Jul 07, 2021 | 139.72 | 143.40 | 139.72 | 141.99 | 479,501 | +1.21(+0.86%) |
Jul 06, 2021 | 144.69 | 144.89 | 139.37 | 140.78 | 753,020 | -4.27(-2.94%) |
Jul 02, 2021 | 143.68 | 145.68 | 142.39 | 145.04 | 903,104 | +1.49(+1.04%) |
Jul 01, 2021 | 145.01 | 145.53 | 141.26 | 143.55 | 1,002,783 | +1.44(+1.02%) |
Jun 30, 2021 | 137.80 | 142.67 | 137.62 | 142.11 | 1,066,332 | +4.24(+3.07%) |
Jun 29, 2021 | 139.97 | 140.91 | 137.61 | 137.87 | 591,616 | -1.19(-0.86%) |
Jun 28, 2021 | 140.91 | 140.91 | 138.01 | 139.06 | 575,257 | -1.72(-1.23%) |
Jun 25, 2021 | 141.49 | 142.56 | 140.27 | 140.79 | 1,853,336 | +0.17(+0.12%) |
Jun 24, 2021 | 140.42 | 141.67 | 139.25 | 140.62 | 665,115 | +1.18(+0.85%) |
Jun 23, 2021 | 140.14 | 140.42 | 138.62 | 139.44 | 703,193 | +0.16(+0.11%) |
Jun 22, 2021 | 140.34 | 140.42 | 138.26 | 139.28 | 674,601 | -0.74(-0.53%) |
Jun 21, 2021 | 139.06 | 141.24 | 139.06 | 140.02 | 675,788 | +2.72(+1.98%) |
Jun 18, 2021 | 136.12 | 137.78 | 135.99 | 137.30 | 1,878,255 | -1.28(-0.93%) |
Jun 17, 2021 | 142.86 | 143.25 | 135.54 | 138.58 | 1,176,835 | -4.49(-3.14%) |
Jun 16, 2021 | 146.20 | 146.77 | 142.42 | 143.07 | 1,274,963 | -3.81(-2.60%) |
Jun 15, 2021 | 147.11 | 147.85 | 145.69 | 146.89 | 750,656 | +0.22(+0.15%) |
Jun 14, 2021 | 149.76 | 150.33 | 145.95 | 146.67 | 826,191 | -3.63(-2.41%) |
Jun 11, 2021 | 152.03 | 153.35 | 150.05 | 150.30 | 620,716 | -0.75(-0.50%) |
Jun 10, 2021 | 154.07 | 154.44 | 150.98 | 151.05 | 561,163 | -1.07(-0.70%) |
Jun 09, 2021 | 151.60 | 153.30 | 150.31 | 152.12 | 547,294 | -2.54(-1.64%) |
Jun 08, 2021 | 153.90 | 156.00 | 152.47 | 154.66 | 595,144 | -0.29(-0.19%) |
Jun 07, 2021 | 156.54 | 156.91 | 154.25 | 154.95 | 605,738 | -0.97(-0.63%) |
Jun 04, 2021 | 157.40 | 157.72 | 155.57 | 155.93 | 683,605 | -0.73(-0.47%) |
Jun 03, 2021 | 154.72 | 156.71 | 152.93 | 156.66 | 582,502 | +1.25(+0.80%) |
Jun 02, 2021 | 158.09 | 158.37 | 155.26 | 155.41 | 531,419 | -2.47(-1.57%) |