Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 154.40 | 154.40 | 149.75 | 153.67 | 138,013 | -0.14(-0.09%) |
Aug 30, 2021 | 155.52 | 155.87 | 152.00 | 153.81 | 126,153 | -1.19(-0.77%) |
Aug 27, 2021 | 149.76 | 156.38 | 149.76 | 155.00 | 150,868 | +5.12(+3.42%) |
Aug 26, 2021 | 155.73 | 156.51 | 149.54 | 149.88 | 95,815 | -5.26(-3.39%) |
Aug 25, 2021 | 155.97 | 157.13 | 154.35 | 155.14 | 86,429 | -0.13(-0.08%) |
Aug 24, 2021 | 152.80 | 155.50 | 150.78 | 155.27 | 86,900 | +2.59(+1.70%) |
Aug 23, 2021 | 153.55 | 155.39 | 152.22 | 152.68 | 105,120 | +0.76(+0.50%) |
Aug 20, 2021 | 145.95 | 152.24 | 145.95 | 151.92 | 117,313 | +5.52(+3.77%) |
Aug 19, 2021 | 146.83 | 151.55 | 144.66 | 146.40 | 113,371 | -2.19(-1.47%) |
Aug 18, 2021 | 152.30 | 153.86 | 148.30 | 148.59 | 149,300 | -3.60(-2.37%) |
Aug 17, 2021 | 158.06 | 158.06 | 149.25 | 152.19 | 173,817 | -8.21(-5.12%) |
Aug 16, 2021 | 158.01 | 161.73 | 156.44 | 160.40 | 93,729 | +1.89(+1.19%) |
Aug 13, 2021 | 158.11 | 158.88 | 155.22 | 158.51 | 82,818 | +0.03(+0.02%) |
Aug 12, 2021 | 160.77 | 160.77 | 158.07 | 158.48 | 87,247 | -3.02(-1.87%) |
Aug 11, 2021 | 161.10 | 161.99 | 158.91 | 161.50 | 97,460 | +1.38(+0.86%) |
Aug 10, 2021 | 155.24 | 161.86 | 154.48 | 160.12 | 149,228 | +4.35(+2.79%) |
Aug 09, 2021 | 156.97 | 156.97 | 153.83 | 155.77 | 99,674 | -2.41(-1.52%) |
Aug 06, 2021 | 159.57 | 172.25 | 154.08 | 158.18 | 139,298 | -1.05(-0.66%) |
Aug 05, 2021 | 156.18 | 160.40 | 154.27 | 159.23 | 213,424 | +4.08(+2.63%) |
Aug 04, 2021 | 159.87 | 161.01 | 155.14 | 155.15 | 188,137 | -5.94(-3.69%) |
Aug 03, 2021 | 160.41 | 162.38 | 160.03 | 161.09 | 160,120 | +1.38(+0.86%) |
Aug 02, 2021 | 163.14 | 164.37 | 159.40 | 159.71 | 109,288 | -1.83(-1.13%) |
Jul 30, 2021 | 162.15 | 164.95 | 160.77 | 161.54 | 125,326 | -1.70(-1.04%) |
Jul 29, 2021 | 160.20 | 166.14 | 160.16 | 163.24 | 140,629 | +5.25(+3.32%) |
Jul 28, 2021 | 156.52 | 159.54 | 154.74 | 157.99 | 149,491 | +2.86(+1.84%) |
Jul 27, 2021 | 160.00 | 160.14 | 154.69 | 155.13 | 176,353 | -5.72(-3.56%) |
Jul 26, 2021 | 164.38 | 166.89 | 159.20 | 160.85 | 213,970 | -3.17(-1.93%) |
Jul 23, 2021 | 158.96 | 164.57 | 156.80 | 164.02 | 138,203 | +6.06(+3.84%) |
Jul 22, 2021 | 158.14 | 159.65 | 156.99 | 157.96 | 103,430 | +0.67(+0.43%) |
Jul 21, 2021 | 159.59 | 162.25 | 156.69 | 157.29 | 150,186 | -1.36(-0.86%) |
Jul 20, 2021 | 153.44 | 160.64 | 152.35 | 158.65 | 222,071 | +5.56(+3.63%) |
Jul 19, 2021 | 145.00 | 154.89 | 144.10 | 153.09 | 227,423 | +4.48(+3.01%) |
Jul 16, 2021 | 152.98 | 152.98 | 148.46 | 148.61 | 110,756 | -2.96(-1.95%) |
Jul 15, 2021 | 153.59 | 154.81 | 150.16 | 151.57 | 123,367 | -2.41(-1.57%) |
Jul 14, 2021 | 155.14 | 155.14 | 152.90 | 153.98 | 69,690 | +0.01(+0.01%) |
Jul 13, 2021 | 157.82 | 159.59 | 152.89 | 153.97 | 116,785 | -5.08(-3.19%) |
Jul 12, 2021 | 157.81 | 159.23 | 156.31 | 159.05 | 136,166 | +1.19(+0.75%) |
Jul 09, 2021 | 155.81 | 158.29 | 154.99 | 157.86 | 92,344 | +3.89(+2.53%) |
Jul 08, 2021 | 152.80 | 155.26 | 150.01 | 153.97 | 116,722 | -1.44(-0.93%) |
Jul 07, 2021 | 152.48 | 155.96 | 150.50 | 155.41 | 117,238 | +2.87(+1.88%) |
Jul 06, 2021 | 155.65 | 155.99 | 150.70 | 152.54 | 115,893 | -2.71(-1.75%) |
Jul 02, 2021 | 157.07 | 157.33 | 154.93 | 155.25 | 104,432 | -1.03(-0.66%) |
Jul 01, 2021 | 156.84 | 158.64 | 155.84 | 156.28 | 157,283 | +0.62(+0.40%) |
Jun 30, 2021 | 155.29 | 159.11 | 155.28 | 155.66 | 320,934 | -0.89(-0.57%) |
Jun 29, 2021 | 156.13 | 157.06 | 154.71 | 156.55 | 110,903 | +1.70(+1.10%) |
Jun 28, 2021 | 154.77 | 155.63 | 152.39 | 154.85 | 148,271 | +0.92(+0.60%) |
Jun 25, 2021 | 152.12 | 154.31 | 150.97 | 153.93 | 407,299 | +2.67(+1.77%) |
Jun 24, 2021 | 150.14 | 151.71 | 149.56 | 151.26 | 109,249 | +3.29(+2.22%) |
Jun 23, 2021 | 147.49 | 150.03 | 147.10 | 147.97 | 203,480 | +1.19(+0.81%) |
Jun 22, 2021 | 145.92 | 147.88 | 144.25 | 146.78 | 110,146 | +0.28(+0.19%) |
Jun 21, 2021 | 143.64 | 148.33 | 142.49 | 146.50 | 228,682 | +5.18(+3.67%) |
Jun 18, 2021 | 143.27 | 144.88 | 140.80 | 141.32 | 521,275 | -2.52(-1.75%) |
Jun 17, 2021 | 144.64 | 144.67 | 139.41 | 143.84 | 242,694 | -0.40(-0.28%) |
Jun 16, 2021 | 143.69 | 144.79 | 141.33 | 144.24 | 179,874 | +0.15(+0.10%) |
Jun 15, 2021 | 142.20 | 144.81 | 141.98 | 144.09 | 195,231 | +1.48(+1.04%) |
Jun 14, 2021 | 145.10 | 145.20 | 141.93 | 142.61 | 163,782 | -1.91(-1.32%) |
Jun 11, 2021 | 143.66 | 144.59 | 141.95 | 144.52 | 208,336 | +1.63(+1.14%) |
Jun 10, 2021 | 145.22 | 146.60 | 142.17 | 142.89 | 156,278 | -1.79(-1.24%) |
Jun 09, 2021 | 147.55 | 147.55 | 144.40 | 144.68 | 188,496 | -3.26(-2.20%) |
Jun 08, 2021 | 149.85 | 149.85 | 147.56 | 147.94 | 299,017 | -1.32(-0.88%) |
Jun 07, 2021 | 150.48 | 151.86 | 148.79 | 149.26 | 141,915 | -1.08(-0.72%) |
Jun 04, 2021 | 150.46 | 153.25 | 147.88 | 150.34 | 176,395 | +1.14(+0.76%) |
Jun 03, 2021 | 152.33 | 153.92 | 147.26 | 149.20 | 269,839 | -3.35(-2.20%) |
Jun 02, 2021 | 157.45 | 157.97 | 151.46 | 152.55 | 256,122 | -3.53(-2.26%) |