Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 146.34 | 148.13 | 146.26 | 147.05 | 94,687 | +0.12(+0.09%) |
Aug 30, 2021 | 147.05 | 147.51 | 146.06 | 146.93 | 55,600 | -0.56(-0.38%) |
Aug 27, 2021 | 143.90 | 147.92 | 143.90 | 147.49 | 179,744 | +3.34(+2.31%) |
Aug 26, 2021 | 146.15 | 146.36 | 143.89 | 144.15 | 80,045 | -2.07(-1.41%) |
Aug 25, 2021 | 146.64 | 147.79 | 146.22 | 146.22 | 78,178 | -0.75(-0.51%) |
Aug 24, 2021 | 145.29 | 147.58 | 144.59 | 146.97 | 82,750 | +1.51(+1.04%) |
Aug 23, 2021 | 144.48 | 146.10 | 143.96 | 145.46 | 99,317 | +2.18(+1.52%) |
Aug 20, 2021 | 141.23 | 143.37 | 140.66 | 143.28 | 72,764 | +1.99(+1.41%) |
Aug 19, 2021 | 142.45 | 143.47 | 139.62 | 141.28 | 98,222 | -2.65(-1.84%) |
Aug 18, 2021 | 145.16 | 145.86 | 143.84 | 143.94 | 87,081 | -1.37(-0.94%) |
Aug 17, 2021 | 143.09 | 145.62 | 143.09 | 145.31 | 143,289 | +0.57(+0.40%) |
Aug 16, 2021 | 142.83 | 145.07 | 142.40 | 144.73 | 156,004 | +0.36(+0.25%) |
Aug 13, 2021 | 145.01 | 145.05 | 143.32 | 144.37 | 72,408 | +0.16(+0.11%) |
Aug 12, 2021 | 146.34 | 146.34 | 143.97 | 144.21 | 59,965 | -1.58(-1.08%) |
Aug 11, 2021 | 144.72 | 145.88 | 144.53 | 145.79 | 77,280 | +1.00(+0.69%) |
Aug 10, 2021 | 144.17 | 145.23 | 143.63 | 144.79 | 56,001 | +0.82(+0.57%) |
Aug 09, 2021 | 142.43 | 144.10 | 140.39 | 143.97 | 96,764 | +1.59(+1.12%) |
Aug 06, 2021 | 143.81 | 145.69 | 139.74 | 142.38 | 136,237 | +0.90(+0.64%) |
Aug 05, 2021 | 140.34 | 141.70 | 139.73 | 141.47 | 103,225 | +2.66(+1.92%) |
Aug 04, 2021 | 138.54 | 140.24 | 138.00 | 138.81 | 67,416 | -1.47(-1.05%) |
Aug 03, 2021 | 140.63 | 141.26 | 138.41 | 140.28 | 70,099 | -0.11(-0.08%) |
Aug 02, 2021 | 141.18 | 143.78 | 140.35 | 140.38 | 82,623 | +0.23(+0.16%) |
Jul 30, 2021 | 140.24 | 142.82 | 139.77 | 140.15 | 106,235 | -1.34(-0.95%) |
Jul 29, 2021 | 141.73 | 142.25 | 140.94 | 141.49 | 94,391 | +1.48(+1.05%) |
Jul 28, 2021 | 139.47 | 141.14 | 138.64 | 140.02 | 63,369 | +0.16(+0.12%) |
Jul 27, 2021 | 140.25 | 141.01 | 139.15 | 139.85 | 79,338 | -0.27(-0.19%) |
Jul 26, 2021 | 137.66 | 140.13 | 137.66 | 140.12 | 82,857 | +0.97(+0.70%) |
Jul 23, 2021 | 140.10 | 140.68 | 138.38 | 139.16 | 55,392 | +0.41(+0.30%) |
Jul 22, 2021 | 139.64 | 141.01 | 138.06 | 138.74 | 80,484 | -1.86(-1.32%) |
Jul 21, 2021 | 140.75 | 142.97 | 140.47 | 140.60 | 96,523 | +1.58(+1.14%) |
Jul 20, 2021 | 136.40 | 141.15 | 136.40 | 139.02 | 197,437 | +3.09(+2.27%) |
Jul 19, 2021 | 136.29 | 137.29 | 134.82 | 135.94 | 155,622 | -3.42(-2.46%) |
Jul 16, 2021 | 141.12 | 141.24 | 139.18 | 139.36 | 107,470 | -0.61(-0.44%) |
Jul 15, 2021 | 138.09 | 140.52 | 138.09 | 139.97 | 99,545 | -0.03(-0.02%) |
Jul 14, 2021 | 140.20 | 141.92 | 138.95 | 140.00 | 91,039 | -0.20(-0.14%) |
Jul 13, 2021 | 140.95 | 142.36 | 139.89 | 140.20 | 76,189 | -1.58(-1.12%) |
Jul 12, 2021 | 139.85 | 141.85 | 139.58 | 141.78 | 97,056 | +0.50(+0.35%) |
Jul 09, 2021 | 139.64 | 141.59 | 138.13 | 141.28 | 119,634 | +4.24(+3.09%) |
Jul 08, 2021 | 138.00 | 139.68 | 136.22 | 137.05 | 117,639 | -3.90(-2.77%) |
Jul 07, 2021 | 139.75 | 141.62 | 139.28 | 140.95 | 103,276 | +0.05(+0.03%) |
Jul 06, 2021 | 144.29 | 144.29 | 140.51 | 140.90 | 214,320 | -3.79(-2.62%) |
Jul 02, 2021 | 146.01 | 146.01 | 144.06 | 144.69 | 139,551 | -1.32(-0.91%) |
Jul 01, 2021 | 147.53 | 147.58 | 145.33 | 146.01 | 247,137 | -0.78(-0.53%) |
Jun 30, 2021 | 145.90 | 146.97 | 145.46 | 146.78 | 108,949 | +0.04(+0.03%) |
Jun 29, 2021 | 146.86 | 148.95 | 146.16 | 146.75 | 140,225 | +0.82(+0.56%) |
Jun 28, 2021 | 148.13 | 148.14 | 145.14 | 145.93 | 167,798 | -3.00(-2.01%) |
Jun 25, 2021 | 144.14 | 149.19 | 143.90 | 148.93 | 902,240 | +5.45(+3.80%) |
Jun 24, 2021 | 143.34 | 143.80 | 142.18 | 143.48 | 128,247 | +0.80(+0.56%) |
Jun 23, 2021 | 142.67 | 144.17 | 142.47 | 142.68 | 133,344 | -0.38(-0.27%) |
Jun 22, 2021 | 142.82 | 143.77 | 141.62 | 143.07 | 142,760 | -0.04(-0.03%) |
Jun 21, 2021 | 140.51 | 143.22 | 139.97 | 143.10 | 167,259 | +4.52(+3.26%) |
Jun 18, 2021 | 139.38 | 139.38 | 138.00 | 138.58 | 440,751 | -3.98(-2.79%) |
Jun 17, 2021 | 148.69 | 148.69 | 142.11 | 142.56 | 169,371 | -5.56(-3.75%) |
Jun 16, 2021 | 151.85 | 151.90 | 147.72 | 148.12 | 169,741 | -4.64(-3.04%) |
Jun 15, 2021 | 152.10 | 154.17 | 149.56 | 152.76 | 172,062 | +1.40(+0.92%) |
Jun 14, 2021 | 155.25 | 155.59 | 150.65 | 151.36 | 183,034 | -3.85(-2.48%) |
Jun 11, 2021 | 154.19 | 155.40 | 153.90 | 155.21 | 108,837 | +1.36(+0.88%) |
Jun 10, 2021 | 157.14 | 157.14 | 153.85 | 153.85 | 135,682 | -2.43(-1.56%) |
Jun 09, 2021 | 157.47 | 157.97 | 156.28 | 156.28 | 188,979 | -1.71(-1.08%) |
Jun 08, 2021 | 157.18 | 158.37 | 155.40 | 157.99 | 135,210 | +0.31(+0.19%) |
Jun 07, 2021 | 158.02 | 158.02 | 156.90 | 157.68 | 151,409 | +0.14(+0.09%) |
Jun 04, 2021 | 156.44 | 157.69 | 155.84 | 157.54 | 68,901 | +1.23(+0.78%) |
Jun 03, 2021 | 155.82 | 157.40 | 153.85 | 156.31 | 82,895 | -0.01(-0.01%) |
Jun 02, 2021 | 156.99 | 157.19 | 155.74 | 156.32 | 147,769 | +0.09(+0.06%) |