Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 155.74 | 156.68 | 152.25 | 155.59 | 1,815,917 | +0.52(+0.34%) |
Aug 30, 2021 | 157.00 | 159.30 | 154.37 | 155.07 | 1,313,764 | -1.20(-0.77%) |
Aug 27, 2021 | 151.35 | 156.43 | 151.24 | 156.27 | 1,799,634 | +5.16(+3.41%) |
Aug 26, 2021 | 152.82 | 153.66 | 150.46 | 151.11 | 1,359,231 | -2.14(-1.40%) |
Aug 25, 2021 | 153.68 | 156.50 | 152.05 | 153.25 | 1,847,147 | +0.16(+0.10%) |
Aug 24, 2021 | 153.51 | 153.87 | 151.23 | 153.09 | 2,385,234 | -0.43(-0.28%) |
Aug 23, 2021 | 152.00 | 154.31 | 148.82 | 153.52 | 4,976,438 | +9.25(+6.41%) |
Aug 20, 2021 | 142.50 | 145.23 | 142.50 | 144.27 | 1,749,083 | +1.76(+1.24%) |
Aug 19, 2021 | 140.48 | 144.43 | 138.60 | 142.51 | 2,350,237 | +1.20(+0.85%) |
Aug 18, 2021 | 142.50 | 144.25 | 141.16 | 141.31 | 1,708,770 | -1.33(-0.93%) |
Aug 17, 2021 | 141.00 | 142.66 | 139.09 | 142.64 | 1,592,924 | +0.00(+0.00%) |
Aug 16, 2021 | 146.26 | 146.49 | 141.60 | 142.64 | 1,997,659 | -3.99(-2.72%) |
Aug 13, 2021 | 145.67 | 148.00 | 144.84 | 146.63 | 1,466,729 | +0.68(+0.47%) |
Aug 12, 2021 | 146.91 | 148.23 | 145.55 | 145.95 | 1,763,072 | -1.97(-1.33%) |
Aug 11, 2021 | 147.01 | 149.00 | 145.88 | 147.92 | 2,534,110 | +1.36(+0.93%) |
Aug 10, 2021 | 151.21 | 151.21 | 145.64 | 146.56 | 2,039,753 | -2.40(-1.61%) |
Aug 09, 2021 | 150.73 | 151.50 | 148.13 | 148.96 | 3,874,156 | -1.23(-0.82%) |
Aug 06, 2021 | 150.00 | 153.49 | 148.48 | 150.19 | 3,473,205 | -0.79(-0.52%) |
Aug 05, 2021 | 146.00 | 151.72 | 145.11 | 150.98 | 5,892,124 | +6.35(+4.39%) |
Aug 04, 2021 | 146.82 | 148.29 | 137.55 | 144.63 | 10,815,893 | -1.83(-1.25%) |
Aug 03, 2021 | 149.08 | 150.50 | 143.25 | 146.46 | 5,816,811 | -2.52(-1.69%) |
Aug 02, 2021 | 150.00 | 152.50 | 146.25 | 148.98 | 5,433,182 | -0.86(-0.57%) |
Jul 30, 2021 | 145.41 | 151.27 | 143.68 | 149.84 | 3,067,017 | +2.59(+1.76%) |
Jul 29, 2021 | 139.00 | 148.65 | 137.83 | 147.25 | 3,683,909 | +8.71(+6.29%) |
Jul 28, 2021 | 134.08 | 140.61 | 130.65 | 138.54 | 3,251,410 | +7.54(+5.76%) |
Jul 27, 2021 | 136.00 | 136.50 | 127.28 | 131.00 | 3,413,573 | -4.44(-3.28%) |
Jul 26, 2021 | 137.05 | 138.20 | 135.07 | 135.44 | 1,047,363 | -2.42(-1.76%) |
Jul 23, 2021 | 137.03 | 138.10 | 135.20 | 137.86 | 651,017 | +1.39(+1.02%) |
Jul 22, 2021 | 134.47 | 136.52 | 134.00 | 136.47 | 712,043 | +1.14(+0.84%) |
Jul 21, 2021 | 130.76 | 135.47 | 130.73 | 135.33 | 1,152,719 | +4.23(+3.23%) |
Jul 20, 2021 | 129.66 | 132.17 | 127.26 | 131.10 | 1,227,169 | +1.77(+1.37%) |
Jul 19, 2021 | 127.40 | 130.11 | 126.08 | 129.33 | 1,962,915 | +0.70(+0.54%) |
Jul 16, 2021 | 130.11 | 131.10 | 128.22 | 128.63 | 987,118 | -1.08(-0.83%) |
Jul 15, 2021 | 133.05 | 133.17 | 128.52 | 129.71 | 1,309,876 | -3.03(-2.28%) |
Jul 14, 2021 | 134.89 | 135.42 | 132.35 | 132.74 | 917,857 | -1.25(-0.93%) |
Jul 13, 2021 | 133.95 | 135.24 | 133.27 | 133.99 | 1,901,809 | -1.09(-0.81%) |
Jul 12, 2021 | 135.42 | 136.34 | 132.53 | 135.08 | 2,089,689 | -0.51(-0.38%) |
Jul 09, 2021 | 134.69 | 136.05 | 130.72 | 135.59 | 1,994,118 | +1.77(+1.32%) |
Jul 08, 2021 | 132.68 | 135.34 | 132.19 | 133.82 | 2,544,756 | -3.62(-2.63%) |
Jul 07, 2021 | 145.21 | 145.21 | 137.13 | 137.44 | 2,733,663 | -6.73(-4.67%) |
Jul 06, 2021 | 144.98 | 145.55 | 142.90 | 144.17 | 2,810,746 | -0.39(-0.27%) |
Jul 02, 2021 | 142.63 | 144.98 | 140.55 | 144.56 | 1,698,645 | +2.75(+1.94%) |
Jul 01, 2021 | 144.68 | 144.68 | 140.10 | 141.81 | 2,870,781 | -2.83(-1.96%) |
Jun 30, 2021 | 140.62 | 145.53 | 140.61 | 144.64 | 4,094,252 | +5.07(+3.63%) |
Jun 29, 2021 | 135.45 | 140.29 | 134.66 | 139.57 | 1,821,044 | +4.21(+3.11%) |
Jun 28, 2021 | 133.52 | 136.15 | 133.53 | 135.36 | 1,503,544 | +3.24(+2.45%) |
Jun 25, 2021 | 134.01 | 134.10 | 131.63 | 132.12 | 2,056,783 | -1.59(-1.19%) |
Jun 24, 2021 | 131.68 | 135.81 | 131.68 | 133.71 | 1,343,403 | +2.85(+2.18%) |
Jun 23, 2021 | 129.87 | 131.38 | 129.52 | 130.86 | 945,547 | +0.84(+0.65%) |
Jun 22, 2021 | 128.45 | 130.37 | 127.67 | 130.02 | 1,366,999 | +2.49(+1.95%) |
Jun 21, 2021 | 131.77 | 131.95 | 127.10 | 127.53 | 2,601,316 | -4.39(-3.33%) |
Jun 18, 2021 | 132.29 | 134.25 | 129.71 | 131.92 | 5,280,882 | -0.42(-0.32%) |
Jun 17, 2021 | 126.44 | 134.11 | 126.21 | 132.34 | 2,878,610 | +6.16(+4.88%) |
Jun 16, 2021 | 127.53 | 128.35 | 124.23 | 126.18 | 1,015,575 | -0.86(-0.68%) |
Jun 15, 2021 | 128.01 | 128.56 | 126.30 | 127.04 | 902,161 | -1.29(-1.01%) |
Jun 14, 2021 | 128.76 | 128.92 | 126.67 | 128.33 | 831,015 | -0.17(-0.13%) |
Jun 11, 2021 | 128.57 | 129.77 | 127.50 | 128.50 | 1,337,471 | -0.29(-0.23%) |
Jun 10, 2021 | 126.00 | 129.00 | 125.51 | 128.79 | 1,218,724 | +2.85(+2.26%) |
Jun 09, 2021 | 127.84 | 128.55 | 125.69 | 125.94 | 1,138,608 | -1.51(-1.18%) |
Jun 08, 2021 | 128.55 | 129.94 | 126.21 | 127.45 | 1,398,006 | -0.28(-0.22%) |
Jun 07, 2021 | 127.82 | 129.01 | 126.71 | 127.73 | 839,543 | -0.90(-0.70%) |
Jun 04, 2021 | 126.83 | 129.52 | 126.83 | 128.63 | 1,193,565 | +2.80(+2.23%) |
Jun 03, 2021 | 126.88 | 128.80 | 125.78 | 125.83 | 1,684,496 | -3.31(-2.56%) |
Jun 02, 2021 | 127.70 | 130.53 | 127.50 | 129.14 | 2,229,497 | +1.21(+0.95%) |