Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 153.73 | 154.02 | 151.75 | 152.19 | 1,977,667 | -0.92(-0.60%) |
Aug 30, 2021 | 156.83 | 157.17 | 153.04 | 153.11 | 1,202,647 | -3.30(-2.11%) |
Aug 27, 2021 | 155.00 | 157.23 | 155.00 | 156.41 | 1,454,789 | +2.20(+1.43%) |
Aug 26, 2021 | 157.04 | 157.50 | 153.96 | 154.21 | 798,243 | -3.21(-2.04%) |
Aug 25, 2021 | 158.73 | 158.73 | 156.82 | 157.42 | 1,276,421 | -0.22(-0.14%) |
Aug 24, 2021 | 155.99 | 158.03 | 155.99 | 157.64 | 1,253,481 | +2.44(+1.57%) |
Aug 23, 2021 | 155.81 | 156.77 | 154.92 | 155.20 | 1,247,958 | +0.55(+0.36%) |
Aug 20, 2021 | 152.72 | 154.94 | 151.50 | 154.65 | 1,114,309 | +1.73(+1.13%) |
Aug 19, 2021 | 154.34 | 154.37 | 150.16 | 152.92 | 1,435,437 | -3.66(-2.34%) |
Aug 18, 2021 | 157.66 | 158.82 | 156.43 | 156.58 | 908,951 | -1.67(-1.06%) |
Aug 17, 2021 | 161.68 | 162.20 | 155.76 | 158.25 | 1,018,847 | -5.99(-3.65%) |
Aug 16, 2021 | 163.07 | 164.41 | 161.66 | 164.24 | 916,460 | -0.69(-0.42%) |
Aug 13, 2021 | 167.02 | 167.25 | 164.46 | 164.93 | 710,007 | -1.59(-0.95%) |
Aug 12, 2021 | 168.45 | 168.84 | 165.05 | 166.52 | 885,387 | -1.62(-0.96%) |
Aug 11, 2021 | 169.15 | 170.00 | 165.77 | 168.14 | 1,039,470 | -1.62(-0.95%) |
Aug 10, 2021 | 166.33 | 170.47 | 166.33 | 169.76 | 1,284,712 | +4.45(+2.69%) |
Aug 09, 2021 | 161.88 | 166.82 | 161.88 | 165.31 | 973,601 | +2.16(+1.32%) |
Aug 06, 2021 | 161.83 | 164.13 | 158.99 | 163.15 | 1,053,154 | +3.50(+2.19%) |
Aug 05, 2021 | 157.34 | 161.75 | 155.32 | 159.65 | 2,125,095 | -6.07(-3.66%) |
Aug 04, 2021 | 168.02 | 168.65 | 165.65 | 165.72 | 1,609,586 | -3.42(-2.02%) |
Aug 03, 2021 | 168.41 | 169.33 | 165.52 | 169.14 | 781,123 | +1.48(+0.88%) |
Aug 02, 2021 | 168.29 | 169.94 | 166.98 | 167.66 | 1,360,294 | +0.81(+0.49%) |
Jul 30, 2021 | 165.60 | 168.68 | 165.09 | 166.85 | 1,303,988 | -0.80(-0.48%) |
Jul 29, 2021 | 164.34 | 167.92 | 163.96 | 167.65 | 1,309,476 | +5.33(+3.28%) |
Jul 28, 2021 | 159.15 | 163.58 | 159.01 | 162.32 | 1,325,476 | +3.42(+2.15%) |
Jul 27, 2021 | 157.68 | 159.13 | 156.08 | 158.90 | 900,185 | -0.85(-0.53%) |
Jul 26, 2021 | 157.62 | 159.81 | 156.55 | 159.75 | 812,183 | +2.36(+1.50%) |
Jul 23, 2021 | 156.41 | 158.13 | 155.67 | 157.39 | 680,629 | +2.90(+1.88%) |
Jul 22, 2021 | 155.64 | 155.82 | 153.29 | 154.49 | 651,398 | -1.56(-1.00%) |
Jul 21, 2021 | 154.66 | 156.72 | 154.15 | 156.05 | 905,250 | +2.90(+1.89%) |
Jul 20, 2021 | 148.15 | 153.83 | 146.84 | 153.15 | 1,060,577 | +5.98(+4.06%) |
Jul 19, 2021 | 144.58 | 148.14 | 143.46 | 147.17 | 1,560,145 | -2.58(-1.72%) |
Jul 16, 2021 | 154.77 | 154.79 | 149.54 | 149.75 | 860,114 | -3.84(-2.50%) |
Jul 15, 2021 | 154.48 | 155.46 | 152.23 | 153.59 | 722,286 | -2.22(-1.42%) |
Jul 14, 2021 | 158.48 | 159.23 | 154.45 | 155.81 | 787,890 | -1.72(-1.09%) |
Jul 13, 2021 | 158.16 | 158.51 | 156.47 | 157.53 | 1,073,173 | -0.99(-0.62%) |
Jul 12, 2021 | 155.19 | 159.62 | 154.47 | 158.52 | 1,077,564 | +2.91(+1.87%) |
Jul 09, 2021 | 153.32 | 156.68 | 152.85 | 155.61 | 1,044,257 | +4.33(+2.86%) |
Jul 08, 2021 | 150.49 | 151.84 | 147.87 | 151.28 | 1,617,438 | -2.72(-1.77%) |
Jul 07, 2021 | 157.25 | 157.33 | 151.13 | 154.00 | 1,765,011 | -3.60(-2.28%) |
Jul 06, 2021 | 160.00 | 160.08 | 155.86 | 157.60 | 1,152,185 | -2.27(-1.42%) |
Jul 02, 2021 | 158.81 | 160.48 | 157.88 | 159.87 | 1,236,196 | +1.14(+0.72%) |
Jul 01, 2021 | 158.48 | 159.16 | 157.22 | 158.73 | 998,526 | +1.40(+0.89%) |
Jun 30, 2021 | 157.56 | 158.55 | 156.79 | 157.33 | 1,172,889 | -0.97(-0.61%) |
Jun 29, 2021 | 155.25 | 158.75 | 154.77 | 158.30 | 1,326,107 | +3.60(+2.33%) |
Jun 28, 2021 | 155.18 | 155.63 | 152.41 | 154.70 | 1,439,090 | -1.07(-0.69%) |
Jun 25, 2021 | 155.00 | 156.00 | 154.41 | 155.77 | 2,789,505 | +0.64(+0.41%) |
Jun 24, 2021 | 155.61 | 156.89 | 154.51 | 155.13 | 1,071,498 | +2.38(+1.56%) |
Jun 23, 2021 | 151.74 | 153.72 | 151.34 | 152.75 | 724,444 | +1.11(+0.73%) |
Jun 22, 2021 | 150.92 | 152.00 | 150.14 | 151.64 | 1,252,464 | +1.20(+0.80%) |
Jun 21, 2021 | 149.00 | 151.50 | 148.03 | 150.44 | 1,662,046 | +3.17(+2.15%) |
Jun 18, 2021 | 148.73 | 149.83 | 146.63 | 147.27 | 1,869,779 | -4.09(-2.70%) |
Jun 17, 2021 | 154.00 | 155.71 | 149.55 | 151.36 | 1,989,425 | -3.01(-1.95%) |
Jun 16, 2021 | 156.50 | 157.47 | 153.72 | 154.37 | 1,839,788 | -2.63(-1.68%) |
Jun 15, 2021 | 157.30 | 157.56 | 156.40 | 157.00 | 1,200,647 | -0.47(-0.30%) |
Jun 14, 2021 | 156.46 | 157.58 | 155.00 | 157.47 | 940,457 | +0.71(+0.45%) |
Jun 11, 2021 | 156.14 | 157.24 | 155.32 | 156.76 | 889,081 | +1.22(+0.78%) |
Jun 10, 2021 | 159.61 | 159.75 | 155.07 | 155.54 | 1,170,939 | -2.79(-1.76%) |
Jun 09, 2021 | 159.00 | 159.31 | 157.60 | 158.33 | 1,327,769 | -0.94(-0.59%) |
Jun 08, 2021 | 157.25 | 159.62 | 155.88 | 159.27 | 912,308 | +2.02(+1.28%) |
Jun 07, 2021 | 160.00 | 160.00 | 156.03 | 157.25 | 1,093,224 | -2.50(-1.56%) |
Jun 04, 2021 | 157.00 | 159.89 | 156.70 | 159.75 | 1,614,231 | +3.76(+2.41%) |
Jun 03, 2021 | 154.62 | 158.31 | 153.60 | 155.99 | 1,869,628 | +0.99(+0.64%) |
Jun 02, 2021 | 155.00 | 155.35 | 152.11 | 155.00 | 2,014,528 | +0.09(+0.06%) |