Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 168.63 | 168.80 | 162.96 | 164.67 | 978,874 | -3.73(-2.21%) |
Aug 30, 2021 | 166.38 | 168.59 | 165.74 | 168.40 | 536,504 | +2.38(+1.43%) |
Aug 27, 2021 | 163.79 | 166.39 | 163.79 | 166.02 | 655,995 | +2.78(+1.70%) |
Aug 26, 2021 | 162.57 | 163.45 | 160.96 | 163.24 | 601,703 | +0.29(+0.18%) |
Aug 25, 2021 | 163.82 | 165.40 | 162.69 | 162.95 | 865,154 | -0.77(-0.47%) |
Aug 24, 2021 | 162.11 | 163.86 | 161.19 | 163.72 | 577,818 | +1.96(+1.21%) |
Aug 23, 2021 | 161.06 | 162.78 | 160.89 | 161.76 | 463,655 | +0.87(+0.54%) |
Aug 20, 2021 | 157.79 | 161.72 | 157.59 | 160.89 | 849,643 | +3.43(+2.18%) |
Aug 19, 2021 | 154.53 | 157.54 | 153.35 | 157.47 | 534,877 | +2.04(+1.31%) |
Aug 18, 2021 | 157.10 | 158.12 | 155.34 | 155.43 | 503,577 | -2.20(-1.40%) |
Aug 17, 2021 | 159.28 | 159.28 | 156.57 | 157.63 | 444,764 | -1.78(-1.11%) |
Aug 16, 2021 | 157.91 | 159.66 | 157.47 | 159.40 | 491,099 | +1.26(+0.79%) |
Aug 13, 2021 | 157.10 | 158.23 | 156.62 | 158.15 | 316,975 | +1.48(+0.95%) |
Aug 12, 2021 | 157.65 | 158.59 | 156.09 | 156.66 | 587,044 | -1.21(-0.77%) |
Aug 11, 2021 | 156.71 | 158.88 | 155.86 | 157.87 | 611,151 | +1.48(+0.95%) |
Aug 10, 2021 | 156.62 | 157.24 | 156.01 | 156.39 | 420,077 | +0.22(+0.14%) |
Aug 09, 2021 | 156.25 | 156.83 | 154.78 | 156.17 | 617,580 | -0.28(-0.18%) |
Aug 06, 2021 | 155.10 | 156.95 | 155.03 | 156.46 | 623,621 | +1.74(+1.12%) |
Aug 05, 2021 | 153.88 | 154.88 | 152.95 | 154.72 | 561,708 | +1.52(+0.99%) |
Aug 04, 2021 | 152.17 | 154.07 | 152.03 | 153.20 | 641,010 | +1.23(+0.81%) |
Aug 03, 2021 | 150.07 | 152.05 | 149.08 | 151.97 | 674,039 | +2.96(+1.98%) |
Aug 02, 2021 | 148.19 | 150.48 | 148.19 | 149.02 | 492,788 | +0.61(+0.41%) |
Jul 30, 2021 | 148.48 | 149.91 | 147.84 | 148.40 | 792,834 | -0.59(-0.39%) |
Jul 29, 2021 | 148.63 | 149.49 | 147.50 | 148.99 | 700,203 | +1.63(+1.11%) |
Jul 28, 2021 | 144.46 | 148.03 | 143.13 | 147.35 | 1,146,772 | +3.82(+2.66%) |
Jul 27, 2021 | 144.57 | 145.06 | 142.62 | 143.53 | 651,822 | -1.18(-0.82%) |
Jul 26, 2021 | 145.48 | 146.32 | 144.29 | 144.71 | 426,932 | -0.79(-0.55%) |
Jul 23, 2021 | 142.88 | 145.96 | 142.69 | 145.50 | 460,831 | +2.89(+2.03%) |
Jul 22, 2021 | 143.70 | 143.70 | 142.03 | 142.62 | 331,034 | -0.85(-0.59%) |
Jul 21, 2021 | 141.90 | 143.96 | 141.65 | 143.47 | 541,664 | +2.04(+1.44%) |
Jul 20, 2021 | 139.81 | 141.77 | 138.69 | 141.43 | 582,592 | +2.06(+1.48%) |
Jul 19, 2021 | 139.54 | 140.39 | 138.41 | 139.37 | 579,898 | -1.66(-1.18%) |
Jul 16, 2021 | 140.76 | 141.53 | 140.35 | 141.03 | 688,844 | +0.27(+0.19%) |
Jul 15, 2021 | 140.65 | 141.34 | 139.88 | 140.76 | 429,372 | -0.25(-0.17%) |
Jul 14, 2021 | 141.26 | 141.51 | 140.20 | 141.01 | 477,991 | +0.26(+0.19%) |
Jul 13, 2021 | 141.50 | 141.60 | 140.47 | 140.75 | 343,835 | -0.76(-0.53%) |
Jul 12, 2021 | 140.20 | 141.51 | 139.97 | 141.50 | 416,440 | +1.02(+0.73%) |
Jul 09, 2021 | 138.77 | 140.71 | 138.77 | 140.48 | 555,012 | +1.95(+1.41%) |
Jul 08, 2021 | 137.19 | 139.20 | 136.74 | 138.53 | 489,337 | -1.03(-0.74%) |
Jul 07, 2021 | 138.27 | 139.71 | 138.12 | 139.56 | 562,476 | +1.12(+0.81%) |
Jul 06, 2021 | 139.06 | 139.09 | 137.04 | 138.43 | 693,346 | -0.34(-0.24%) |
Jul 02, 2021 | 138.57 | 139.06 | 138.04 | 138.77 | 537,300 | +0.86(+0.62%) |
Jul 01, 2021 | 137.14 | 138.02 | 136.33 | 137.91 | 548,879 | +1.37(+1.00%) |
Jun 30, 2021 | 137.48 | 137.62 | 135.86 | 136.55 | 561,134 | -0.70(-0.51%) |
Jun 29, 2021 | 136.53 | 137.67 | 136.44 | 137.24 | 423,453 | +1.05(+0.77%) |
Jun 28, 2021 | 136.60 | 136.60 | 135.62 | 136.20 | 716,931 | -0.09(-0.07%) |
Jun 25, 2021 | 135.88 | 136.61 | 135.75 | 136.29 | 477,150 | +1.26(+0.93%) |
Jun 24, 2021 | 134.81 | 135.37 | 134.04 | 135.03 | 437,361 | +1.10(+0.82%) |
Jun 23, 2021 | 134.39 | 134.78 | 133.35 | 133.93 | 740,310 | -0.46(-0.34%) |
Jun 22, 2021 | 133.24 | 134.80 | 132.29 | 134.39 | 680,016 | +0.33(+0.25%) |
Jun 21, 2021 | 131.98 | 134.44 | 131.98 | 134.06 | 592,894 | +2.33(+1.77%) |
Jun 18, 2021 | 131.97 | 133.28 | 130.85 | 131.73 | 1,108,228 | -1.38(-1.04%) |
Jun 17, 2021 | 133.53 | 133.83 | 131.80 | 133.11 | 698,294 | -0.77(-0.58%) |
Jun 16, 2021 | 135.35 | 135.35 | 133.35 | 133.88 | 579,297 | -1.48(-1.09%) |
Jun 15, 2021 | 134.96 | 135.66 | 134.31 | 135.37 | 463,547 | +0.67(+0.50%) |
Jun 14, 2021 | 135.62 | 135.93 | 134.08 | 134.69 | 464,786 | -1.33(-0.98%) |
Jun 11, 2021 | 134.77 | 136.03 | 134.22 | 136.03 | 490,787 | +2.03(+1.51%) |
Jun 10, 2021 | 133.72 | 134.63 | 133.10 | 134.00 | 395,003 | +0.40(+0.30%) |
Jun 09, 2021 | 134.60 | 134.60 | 133.21 | 133.59 | 507,411 | -0.36(-0.27%) |
Jun 08, 2021 | 135.43 | 135.43 | 133.23 | 133.95 | 604,305 | -0.68(-0.50%) |
Jun 07, 2021 | 135.43 | 136.25 | 134.04 | 134.63 | 656,648 | -0.35(-0.26%) |
Jun 04, 2021 | 134.06 | 135.17 | 133.55 | 134.97 | 538,028 | +1.33(+1.00%) |
Jun 03, 2021 | 132.28 | 133.88 | 130.59 | 133.64 | 810,376 | +0.32(+0.24%) |
Jun 02, 2021 | 134.54 | 134.65 | 132.65 | 133.32 | 904,544 | -0.98(-0.73%) |