Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 161.60 | 161.86 | 159.78 | 160.11 | 1,959,794 | -1.76(-1.09%) |
Aug 30, 2021 | 162.31 | 162.84 | 161.39 | 161.87 | 1,019,833 | +0.17(+0.11%) |
Aug 27, 2021 | 161.79 | 162.30 | 160.37 | 161.70 | 1,196,642 | +0.64(+0.40%) |
Aug 26, 2021 | 161.92 | 162.21 | 160.90 | 161.06 | 1,262,948 | -0.81(-0.50%) |
Aug 25, 2021 | 161.45 | 162.92 | 161.12 | 161.87 | 1,045,943 | +0.78(+0.48%) |
Aug 24, 2021 | 160.15 | 161.91 | 159.45 | 161.09 | 1,603,060 | +0.52(+0.33%) |
Aug 23, 2021 | 160.04 | 161.33 | 159.51 | 160.56 | 1,470,343 | +1.31(+0.82%) |
Aug 20, 2021 | 159.69 | 159.69 | 158.08 | 159.25 | 1,078,104 | +0.50(+0.31%) |
Aug 19, 2021 | 156.95 | 159.94 | 155.56 | 158.76 | 1,455,894 | +0.47(+0.30%) |
Aug 18, 2021 | 158.33 | 160.05 | 158.18 | 158.28 | 1,391,596 | -0.44(-0.28%) |
Aug 17, 2021 | 159.40 | 159.67 | 156.87 | 158.72 | 1,242,084 | -1.53(-0.96%) |
Aug 16, 2021 | 159.11 | 160.62 | 158.19 | 160.25 | 1,242,600 | +0.85(+0.53%) |
Aug 13, 2021 | 158.67 | 159.70 | 158.08 | 159.40 | 1,805,789 | +0.43(+0.27%) |
Aug 12, 2021 | 157.71 | 159.15 | 156.95 | 158.98 | 1,800,106 | +0.97(+0.61%) |
Aug 11, 2021 | 159.08 | 159.87 | 157.51 | 158.01 | 1,559,376 | -0.42(-0.26%) |
Aug 10, 2021 | 155.30 | 158.59 | 155.16 | 158.42 | 2,174,405 | +3.84(+2.49%) |
Aug 09, 2021 | 153.56 | 155.05 | 153.01 | 154.58 | 1,247,782 | +0.38(+0.25%) |
Aug 06, 2021 | 154.31 | 155.00 | 153.40 | 154.20 | 1,119,698 | +0.92(+0.60%) |
Aug 05, 2021 | 154.31 | 154.93 | 152.50 | 153.28 | 1,352,912 | +0.09(+0.06%) |
Aug 04, 2021 | 154.37 | 155.51 | 153.06 | 153.20 | 1,660,514 | -0.93(-0.60%) |
Aug 03, 2021 | 151.09 | 154.58 | 150.41 | 154.12 | 2,557,296 | +5.98(+4.04%) |
Aug 02, 2021 | 150.13 | 151.43 | 148.14 | 148.14 | 1,449,725 | -1.48(-0.99%) |
Jul 30, 2021 | 149.03 | 150.22 | 148.66 | 149.62 | 1,586,593 | +0.32(+0.22%) |
Jul 29, 2021 | 148.28 | 149.68 | 147.61 | 149.30 | 1,293,815 | +2.13(+1.45%) |
Jul 28, 2021 | 148.02 | 148.02 | 146.50 | 147.17 | 1,997,213 | -0.64(-0.44%) |
Jul 27, 2021 | 146.84 | 148.84 | 146.07 | 147.81 | 1,401,386 | +0.11(+0.07%) |
Jul 26, 2021 | 148.13 | 149.23 | 147.05 | 147.71 | 1,804,627 | -0.66(-0.45%) |
Jul 23, 2021 | 148.49 | 148.95 | 147.54 | 148.37 | 1,168,106 | +0.64(+0.44%) |
Jul 22, 2021 | 147.74 | 147.90 | 146.64 | 147.72 | 1,387,144 | +0.40(+0.27%) |
Jul 21, 2021 | 146.69 | 148.28 | 146.49 | 147.33 | 1,643,318 | +1.46(+1.00%) |
Jul 20, 2021 | 142.31 | 146.18 | 141.16 | 145.87 | 1,843,256 | +4.64(+3.28%) |
Jul 19, 2021 | 142.22 | 142.50 | 139.15 | 141.23 | 1,978,499 | -3.36(-2.32%) |
Jul 16, 2021 | 146.55 | 146.97 | 144.47 | 144.59 | 1,728,466 | -1.07(-0.73%) |
Jul 15, 2021 | 144.10 | 146.30 | 144.06 | 145.66 | 1,350,268 | +0.44(+0.31%) |
Jul 14, 2021 | 146.48 | 147.34 | 140.40 | 145.22 | 4,122,477 | -0.61(-0.42%) |
Jul 13, 2021 | 146.35 | 147.03 | 145.57 | 145.82 | 1,737,389 | -0.97(-0.66%) |
Jul 12, 2021 | 144.80 | 146.97 | 144.20 | 146.80 | 1,864,071 | +1.43(+0.98%) |
Jul 09, 2021 | 144.20 | 146.07 | 144.12 | 145.37 | 1,563,245 | +2.83(+1.99%) |
Jul 08, 2021 | 142.00 | 143.70 | 141.54 | 142.54 | 1,960,696 | -1.52(-1.06%) |
Jul 07, 2021 | 141.51 | 144.15 | 141.50 | 144.06 | 1,488,783 | +2.35(+1.66%) |
Jul 06, 2021 | 143.18 | 143.18 | 139.51 | 141.71 | 1,725,091 | -1.61(-1.12%) |
Jul 02, 2021 | 142.01 | 143.36 | 141.42 | 143.32 | 1,254,181 | +1.16(+0.82%) |
Jul 01, 2021 | 141.88 | 142.67 | 141.38 | 142.16 | 2,372,872 | +1.88(+1.34%) |
Jun 30, 2021 | 138.31 | 140.57 | 138.01 | 140.28 | 1,687,449 | +1.60(+1.15%) |
Jun 29, 2021 | 139.49 | 140.09 | 138.62 | 138.68 | 1,513,734 | -0.01(-0.01%) |
Jun 28, 2021 | 139.11 | 139.11 | 137.06 | 138.69 | 1,236,609 | -0.18(-0.13%) |
Jun 25, 2021 | 138.36 | 139.63 | 138.29 | 138.87 | 1,552,465 | +0.99(+0.71%) |
Jun 24, 2021 | 137.53 | 138.29 | 136.59 | 137.88 | 1,364,334 | +1.17(+0.86%) |
Jun 23, 2021 | 135.55 | 137.82 | 135.34 | 136.71 | 2,073,007 | +1.49(+1.11%) |
Jun 22, 2021 | 135.31 | 136.24 | 134.22 | 135.21 | 1,571,600 | -0.20(-0.15%) |
Jun 21, 2021 | 132.98 | 135.94 | 132.92 | 135.41 | 1,572,837 | +3.58(+2.71%) |
Jun 18, 2021 | 132.69 | 133.88 | 131.70 | 131.83 | 3,239,729 | -3.18(-2.36%) |
Jun 17, 2021 | 138.42 | 138.61 | 133.39 | 135.01 | 2,659,679 | -3.55(-2.56%) |
Jun 16, 2021 | 139.86 | 140.74 | 137.93 | 138.56 | 1,680,072 | -1.40(-1.00%) |
Jun 15, 2021 | 138.49 | 139.98 | 137.62 | 139.96 | 1,559,113 | +1.75(+1.27%) |
Jun 14, 2021 | 138.64 | 138.87 | 137.15 | 138.21 | 1,392,641 | -0.60(-0.43%) |
Jun 11, 2021 | 139.17 | 140.22 | 137.85 | 138.81 | 1,054,166 | -0.18(-0.13%) |
Jun 10, 2021 | 139.28 | 139.84 | 138.18 | 138.99 | 1,740,930 | +0.39(+0.28%) |
Jun 09, 2021 | 139.04 | 139.45 | 138.05 | 138.60 | 1,036,307 | -0.67(-0.48%) |
Jun 08, 2021 | 138.98 | 140.07 | 137.58 | 139.27 | 1,402,291 | +0.26(+0.18%) |
Jun 07, 2021 | 140.91 | 141.10 | 138.08 | 139.02 | 1,923,060 | -1.57(-1.12%) |
Jun 04, 2021 | 139.07 | 140.91 | 139.07 | 140.59 | 1,708,092 | +1.98(+1.43%) |
Jun 03, 2021 | 137.97 | 139.22 | 136.85 | 138.61 | 1,349,327 | +0.43(+0.31%) |
Jun 02, 2021 | 138.40 | 139.05 | 137.65 | 138.18 | 1,632,994 | -0.30(-0.22%) |