Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 169.24 | 171.00 | 167.66 | 167.94 | 363,873 | -1.23(-0.73%) |
Aug 30, 2021 | 169.00 | 169.89 | 166.33 | 169.17 | 223,783 | +0.38(+0.23%) |
Aug 27, 2021 | 165.73 | 169.61 | 165.16 | 168.79 | 296,654 | +3.13(+1.89%) |
Aug 26, 2021 | 166.13 | 168.30 | 164.70 | 165.66 | 339,242 | -1.15(-0.69%) |
Aug 25, 2021 | 162.40 | 169.34 | 162.40 | 166.81 | 577,471 | +4.82(+2.98%) |
Aug 24, 2021 | 159.90 | 162.85 | 156.97 | 161.99 | 587,607 | +5.32(+3.40%) |
Aug 23, 2021 | 154.75 | 156.84 | 154.40 | 156.67 | 263,566 | +1.77(+1.14%) |
Aug 20, 2021 | 156.26 | 156.84 | 154.06 | 154.90 | 289,400 | -0.49(-0.32%) |
Aug 19, 2021 | 154.55 | 156.68 | 154.22 | 155.39 | 287,904 | -0.12(-0.08%) |
Aug 18, 2021 | 155.03 | 157.39 | 153.14 | 155.51 | 251,478 | +0.99(+0.64%) |
Aug 17, 2021 | 152.23 | 156.43 | 152.23 | 154.52 | 433,795 | -1.84(-1.18%) |
Aug 16, 2021 | 156.88 | 159.37 | 151.61 | 156.36 | 632,266 | -1.58(-1.00%) |
Aug 13, 2021 | 145.63 | 159.39 | 145.63 | 157.94 | 1,247,692 | +11.63(+7.95%) |
Aug 12, 2021 | 135.65 | 146.68 | 135.48 | 146.31 | 1,078,381 | +10.26(+7.54%) |
Aug 11, 2021 | 135.76 | 136.75 | 134.57 | 136.05 | 378,649 | +0.29(+0.21%) |
Aug 10, 2021 | 140.57 | 140.82 | 135.53 | 135.76 | 368,601 | -4.13(-2.95%) |
Aug 09, 2021 | 139.00 | 141.21 | 138.35 | 139.89 | 321,301 | +0.58(+0.42%) |
Aug 06, 2021 | 141.23 | 142.02 | 136.28 | 139.31 | 382,011 | -2.15(-1.52%) |
Aug 05, 2021 | 143.87 | 143.36 | 139.25 | 141.46 | 330,527 | -1.90(-1.33%) |
Aug 04, 2021 | 142.94 | 143.65 | 141.64 | 143.36 | 213,532 | +0.55(+0.39%) |
Aug 03, 2021 | 142.44 | 143.25 | 141.17 | 142.81 | 169,102 | +0.44(+0.31%) |
Aug 02, 2021 | 142.33 | 143.04 | 138.84 | 142.37 | 225,960 | +0.34(+0.24%) |
Jul 30, 2021 | 142.27 | 143.11 | 140.73 | 142.03 | 198,565 | -1.47(-1.02%) |
Jul 29, 2021 | 144.08 | 144.97 | 142.12 | 143.50 | 222,338 | -0.11(-0.08%) |
Jul 28, 2021 | 142.80 | 144.36 | 141.64 | 143.61 | 427,457 | +1.28(+0.90%) |
Jul 27, 2021 | 144.92 | 146.14 | 140.47 | 142.33 | 325,867 | -3.53(-2.42%) |
Jul 26, 2021 | 146.28 | 147.35 | 144.66 | 145.86 | 316,141 | -0.45(-0.31%) |
Jul 23, 2021 | 144.51 | 146.40 | 143.45 | 146.31 | 341,811 | +2.10(+1.46%) |
Jul 22, 2021 | 141.39 | 144.66 | 140.32 | 144.21 | 422,738 | +3.20(+2.27%) |
Jul 21, 2021 | 139.64 | 141.50 | 137.81 | 141.01 | 323,145 | +0.93(+0.66%) |
Jul 20, 2021 | 136.04 | 141.60 | 135.74 | 140.08 | 358,490 | +4.73(+3.49%) |
Jul 19, 2021 | 131.27 | 136.24 | 130.89 | 135.35 | 390,176 | +1.74(+1.30%) |
Jul 16, 2021 | 134.61 | 135.84 | 133.12 | 133.61 | 547,708 | -0.26(-0.19%) |
Jul 15, 2021 | 137.30 | 137.30 | 132.90 | 133.87 | 343,608 | -2.23(-1.64%) |
Jul 14, 2021 | 141.42 | 141.42 | 136.00 | 136.10 | 324,238 | -4.10(-2.92%) |
Jul 13, 2021 | 139.15 | 142.70 | 137.67 | 140.20 | 303,485 | +1.04(+0.75%) |
Jul 12, 2021 | 140.21 | 141.43 | 138.00 | 139.16 | 673,878 | -0.45(-0.32%) |
Jul 09, 2021 | 138.36 | 139.98 | 134.98 | 139.61 | 291,405 | +2.62(+1.91%) |
Jul 08, 2021 | 134.00 | 137.29 | 132.59 | 136.99 | 296,711 | +0.29(+0.21%) |
Jul 07, 2021 | 138.12 | 139.49 | 135.13 | 136.70 | 305,073 | -0.04(-0.03%) |
Jul 06, 2021 | 134.58 | 138.00 | 133.62 | 136.74 | 446,552 | +4.25(+3.21%) |
Jul 02, 2021 | 132.25 | 133.55 | 130.95 | 132.49 | 241,386 | +0.87(+0.66%) |
Jul 01, 2021 | 130.48 | 132.10 | 129.90 | 131.62 | 208,025 | +1.35(+1.04%) |
Jun 30, 2021 | 133.20 | 133.20 | 129.16 | 130.27 | 387,149 | -2.86(-2.15%) |
Jun 29, 2021 | 136.67 | 136.67 | 131.96 | 133.13 | 387,519 | -3.17(-2.33%) |
Jun 28, 2021 | 136.78 | 136.78 | 134.68 | 136.30 | 321,604 | +1.30(+0.96%) |
Jun 25, 2021 | 135.03 | 135.44 | 133.58 | 135.00 | 303,845 | +0.36(+0.27%) |
Jun 24, 2021 | 137.77 | 137.77 | 134.18 | 134.64 | 402,203 | -1.42(-1.04%) |
Jun 23, 2021 | 137.16 | 137.64 | 134.50 | 136.06 | 258,856 | -1.54(-1.12%) |
Jun 22, 2021 | 136.34 | 137.92 | 135.26 | 137.60 | 308,529 | +1.60(+1.18%) |
Jun 21, 2021 | 137.66 | 137.66 | 133.80 | 136.00 | 300,720 | -2.51(-1.81%) |
Jun 18, 2021 | 140.76 | 142.65 | 136.47 | 138.51 | 981,386 | -3.58(-2.52%) |
Jun 17, 2021 | 140.02 | 143.00 | 139.26 | 142.09 | 396,651 | +1.03(+0.73%) |
Jun 16, 2021 | 137.56 | 141.67 | 137.56 | 141.06 | 303,876 | +3.05(+2.21%) |
Jun 15, 2021 | 138.71 | 139.00 | 136.99 | 138.01 | 327,268 | -1.69(-1.21%) |
Jun 14, 2021 | 137.38 | 140.42 | 137.38 | 139.70 | 349,171 | +3.13(+2.29%) |
Jun 11, 2021 | 136.76 | 136.82 | 134.51 | 136.57 | 310,138 | -0.02(-0.01%) |
Jun 10, 2021 | 131.82 | 137.10 | 131.05 | 136.59 | 323,796 | +4.00(+3.02%) |
Jun 09, 2021 | 134.53 | 134.68 | 131.76 | 132.59 | 287,427 | +0.89(+0.68%) |
Jun 08, 2021 | 131.71 | 133.14 | 130.20 | 131.70 | 233,753 | +1.24(+0.95%) |
Jun 07, 2021 | 126.11 | 130.62 | 125.97 | 130.46 | 363,191 | +4.49(+3.56%) |
Jun 04, 2021 | 124.35 | 126.50 | 123.95 | 125.97 | 373,406 | +2.72(+2.21%) |
Jun 03, 2021 | 127.00 | 127.10 | 122.94 | 123.25 | 331,056 | -3.91(-3.07%) |
Jun 02, 2021 | 124.10 | 127.50 | 123.56 | 127.16 | 256,053 | +2.99(+2.41%) |