Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 146.94 | 147.03 | 146.79 | 146.79 | 4,794 | -0.03(-0.02%) |
Aug 30, 2021 | 146.67 | 147.41 | 146.57 | 146.82 | 1,927 | +0.68(+0.47%) |
Aug 27, 2021 | 144.94 | 146.14 | 144.67 | 146.14 | 597 | +1.21(+0.83%) |
Aug 26, 2021 | 146.01 | 146.01 | 144.93 | 144.93 | 2,700 | -0.94(-0.64%) |
Aug 25, 2021 | 145.88 | 146.00 | 145.73 | 145.87 | 1,881 | -0.26(-0.18%) |
Aug 24, 2021 | 145.67 | 146.13 | 145.67 | 146.13 | 1,527 | +0.62(+0.42%) |
Aug 23, 2021 | 145.08 | 145.62 | 145.08 | 145.51 | 1,637 | +1.70(+1.18%) |
Aug 20, 2021 | 143.28 | 143.82 | 143.28 | 143.82 | 787 | +1.22(+0.86%) |
Aug 19, 2021 | 142.00 | 143.00 | 142.00 | 142.59 | 977 | -0.72(-0.50%) |
Aug 18, 2021 | 144.25 | 144.43 | 143.31 | 143.31 | 692 | -0.91(-0.63%) |
Aug 17, 2021 | 143.66 | 144.22 | 143.38 | 144.22 | 994 | -1.37(-0.94%) |
Aug 16, 2021 | 147.70 | 147.70 | 144.19 | 145.60 | 2,921 | -0.12(-0.08%) |
Aug 13, 2021 | 146.14 | 146.14 | 145.54 | 145.72 | 956 | +0.36(+0.25%) |
Aug 12, 2021 | 145.36 | 145.36 | 145.36 | 145.36 | 140 | +0.53(+0.37%) |
Aug 11, 2021 | 144.76 | 145.01 | 144.50 | 144.82 | 1,676 | +0.52(+0.36%) |
Aug 10, 2021 | 144.45 | 144.45 | 144.31 | 144.31 | 350 | +0.12(+0.08%) |
Aug 09, 2021 | 144.19 | 144.19 | 144.19 | 144.19 | 145 | -0.05(-0.03%) |
Aug 06, 2021 | 143.89 | 144.24 | 143.80 | 144.24 | 936 | -0.18(-0.12%) |
Aug 05, 2021 | 144.41 | 144.41 | 144.41 | 144.41 | 141 | +0.81(+0.56%) |
Aug 04, 2021 | 143.94 | 143.94 | 143.31 | 143.60 | 1,188 | -0.32(-0.22%) |
Aug 03, 2021 | 143.92 | 143.92 | 143.92 | 143.92 | 235 | +1.17(+0.82%) |
Aug 02, 2021 | 143.76 | 143.76 | 142.75 | 142.75 | 2,040 | +0.35(+0.24%) |
Jul 30, 2021 | 142.91 | 142.91 | 142.13 | 142.40 | 2,659 | -1.03(-0.72%) |
Jul 29, 2021 | 143.75 | 143.98 | 143.15 | 143.44 | 3,170 | +0.54(+0.38%) |
Jul 28, 2021 | 143.69 | 143.69 | 142.01 | 142.90 | 17,212 | +0.15(+0.11%) |
Jul 27, 2021 | 143.00 | 143.41 | 142.44 | 142.75 | 2,806 | -0.92(-0.64%) |
Jul 26, 2021 | 143.67 | 143.67 | 143.67 | 143.67 | 163 | +0.10(+0.07%) |
Jul 23, 2021 | 142.69 | 143.90 | 142.69 | 143.57 | 1,064 | +1.54(+1.09%) |
Jul 22, 2021 | 142.69 | 142.69 | 141.70 | 142.03 | 3,719 | +0.73(+0.51%) |
Jul 21, 2021 | 141.25 | 141.71 | 140.99 | 141.30 | 14,613 | +1.35(+0.96%) |
Jul 20, 2021 | 139.22 | 140.27 | 139.22 | 139.95 | 11,301 | +1.47(+1.07%) |
Jul 19, 2021 | 139.26 | 139.26 | 138.10 | 138.47 | 4,772 | -2.41(-1.71%) |
Jul 16, 2021 | 141.19 | 142.06 | 140.88 | 140.88 | 613 | -0.84(-0.59%) |
Jul 15, 2021 | 141.78 | 142.63 | 141.40 | 141.72 | 1,102 | -1.56(-1.09%) |
Jul 14, 2021 | 143.28 | 143.28 | 143.28 | 143.28 | 199 | +0.40(+0.28%) |
Jul 13, 2021 | 143.17 | 143.43 | 142.88 | 142.88 | 1,593 | -0.57(-0.40%) |
Jul 12, 2021 | 143.35 | 143.45 | 143.35 | 143.45 | 213 | +0.40(+0.28%) |
Jul 09, 2021 | 141.68 | 143.05 | 141.68 | 143.05 | 554 | +1.91(+1.35%) |
Jul 08, 2021 | 141.51 | 141.51 | 141.14 | 141.14 | 666 | -1.20(-0.84%) |
Jul 07, 2021 | 141.39 | 142.37 | 141.39 | 142.34 | 2,669 | +0.47(+0.33%) |
Jul 06, 2021 | 141.93 | 141.93 | 141.88 | 141.88 | 296 | -0.30(-0.21%) |
Jul 02, 2021 | 142.16 | 142.24 | 141.99 | 142.18 | 580 | +1.08(+0.76%) |
Jul 01, 2021 | 139.71 | 141.10 | 139.71 | 141.10 | 1,296 | +0.30(+0.21%) |
Jun 30, 2021 | 140.80 | 140.80 | 140.80 | 140.80 | 139 | -0.16(-0.11%) |
Jun 29, 2021 | 141.41 | 141.41 | 140.96 | 140.96 | 2,449 | -0.06(-0.05%) |
Jun 28, 2021 | 138.83 | 141.53 | 138.83 | 141.02 | 1,199 | +0.43(+0.31%) |
Jun 25, 2021 | 138.43 | 140.69 | 138.43 | 140.59 | 825 | +0.19(+0.14%) |
Jun 24, 2021 | 140.36 | 140.40 | 140.36 | 140.40 | 478 | +1.18(+0.85%) |
Jun 23, 2021 | 137.78 | 139.53 | 137.78 | 139.22 | 2,704 | -0.64(-0.46%) |
Jun 22, 2021 | 137.13 | 140.01 | 137.13 | 139.85 | 396 | +0.74(+0.54%) |
Jun 21, 2021 | 138.52 | 139.11 | 138.42 | 139.11 | 753 | +1.44(+1.04%) |
Jun 18, 2021 | 136.30 | 138.29 | 136.30 | 137.67 | 2,355 | -2.81(-2.00%) |
Jun 17, 2021 | 138.64 | 140.48 | 138.64 | 140.48 | 1,262 | -0.42(-0.30%) |
Jun 16, 2021 | 141.55 | 141.55 | 140.78 | 140.90 | 1,503 | -0.60(-0.42%) |
Jun 15, 2021 | 141.50 | 141.50 | 141.50 | 141.50 | 332 | -0.10(-0.07%) |
Jun 14, 2021 | 141.30 | 141.60 | 141.30 | 141.60 | 297 | +0.36(+0.25%) |
Jun 11, 2021 | 141.14 | 141.51 | 140.89 | 141.24 | 834 | +0.23(+0.16%) |
Jun 10, 2021 | 141.64 | 141.65 | 141.01 | 141.01 | 1,868 | +0.88(+0.63%) |
Jun 09, 2021 | 140.57 | 140.57 | 140.13 | 140.13 | 1,661 | -0.41(-0.29%) |
Jun 08, 2021 | 140.53 | 140.72 | 140.53 | 140.54 | 1,014 | +0.05(+0.04%) |
Jun 07, 2021 | 138.39 | 141.15 | 138.39 | 140.50 | 3,401 | +0.42(+0.30%) |
Jun 04, 2021 | 140.07 | 140.07 | 140.07 | 140.07 | 176 | +1.29(+0.93%) |
Jun 03, 2021 | 138.41 | 139.19 | 138.41 | 138.79 | 966 | -0.51(-0.36%) |
Jun 02, 2021 | 139.53 | 139.53 | 139.29 | 139.29 | 280 | +0.10(+0.07%) |