Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 158.73 | 160.34 | 156.76 | 158.43 | 20,652 | -0.50(-0.31%) |
Aug 30, 2021 | 159.41 | 159.53 | 157.95 | 158.93 | 7,735 | +0.73(+0.46%) |
Aug 27, 2021 | 154.49 | 158.62 | 154.49 | 158.20 | 18,501 | +2.63(+1.69%) |
Aug 26, 2021 | 153.36 | 155.59 | 153.36 | 155.57 | 9,630 | -1.21(-0.77%) |
Aug 25, 2021 | 156.29 | 157.92 | 155.30 | 156.78 | 16,173 | -0.35(-0.22%) |
Aug 24, 2021 | 152.87 | 158.05 | 152.87 | 157.13 | 34,725 | +5.05(+3.32%) |
Aug 23, 2021 | 148.03 | 152.59 | 146.64 | 152.08 | 16,021 | +3.26(+2.19%) |
Aug 20, 2021 | 149.92 | 150.30 | 147.77 | 148.82 | 16,626 | -2.22(-1.47%) |
Aug 19, 2021 | 149.39 | 151.06 | 146.91 | 151.04 | 38,144 | -0.97(-0.64%) |
Aug 18, 2021 | 151.41 | 152.76 | 151.38 | 152.01 | 11,213 | +0.32(+0.21%) |
Aug 17, 2021 | 155.03 | 155.03 | 150.55 | 151.69 | 24,110 | -3.63(-2.34%) |
Aug 16, 2021 | 154.01 | 157.15 | 153.63 | 155.32 | 22,818 | -0.80(-0.51%) |
Aug 13, 2021 | 155.81 | 156.26 | 154.59 | 156.12 | 21,597 | +0.79(+0.51%) |
Aug 12, 2021 | 157.41 | 157.41 | 155.09 | 155.33 | 19,358 | -1.40(-0.89%) |
Aug 11, 2021 | 157.75 | 159.29 | 155.84 | 156.73 | 15,800 | -0.85(-0.54%) |
Aug 10, 2021 | 155.26 | 157.58 | 154.54 | 157.58 | 15,099 | +2.30(+1.48%) |
Aug 09, 2021 | 156.30 | 156.60 | 154.15 | 155.28 | 11,900 | -2.41(-1.53%) |
Aug 06, 2021 | 159.87 | 159.87 | 157.02 | 157.69 | 10,675 | -0.88(-0.55%) |
Aug 05, 2021 | 157.19 | 158.78 | 157.19 | 158.57 | 16,948 | +0.91(+0.58%) |
Aug 04, 2021 | 158.73 | 159.16 | 157.49 | 157.66 | 16,907 | -2.49(-1.55%) |
Aug 03, 2021 | 161.54 | 161.54 | 159.93 | 160.15 | 12,086 | -0.89(-0.55%) |
Aug 02, 2021 | 161.91 | 162.12 | 160.15 | 161.04 | 24,060 | +0.44(+0.28%) |
Jul 30, 2021 | 162.14 | 162.14 | 159.70 | 160.59 | 29,991 | -1.40(-0.86%) |
Jul 29, 2021 | 159.25 | 162.59 | 159.25 | 161.99 | 28,644 | +1.17(+0.73%) |
Jul 28, 2021 | 158.78 | 161.97 | 158.78 | 160.82 | 47,455 | +3.81(+2.43%) |
Jul 27, 2021 | 159.77 | 159.77 | 155.36 | 157.01 | 33,429 | -3.21(-2.00%) |
Jul 26, 2021 | 160.10 | 161.12 | 158.42 | 160.22 | 33,257 | +0.80(+0.50%) |
Jul 23, 2021 | 159.00 | 163.04 | 158.87 | 159.42 | 34,665 | +1.16(+0.73%) |
Jul 22, 2021 | 159.51 | 159.85 | 156.27 | 158.26 | 14,338 | -0.06(-0.04%) |
Jul 21, 2021 | 156.60 | 159.02 | 154.02 | 158.32 | 33,645 | +1.47(+0.94%) |
Jul 20, 2021 | 156.29 | 158.28 | 155.93 | 156.85 | 28,009 | +1.42(+0.91%) |
Jul 19, 2021 | 158.83 | 160.13 | 153.91 | 155.44 | 44,034 | -6.30(-3.90%) |
Jul 16, 2021 | 161.01 | 162.48 | 159.25 | 161.74 | 17,335 | +1.38(+0.86%) |
Jul 15, 2021 | 160.75 | 162.25 | 159.33 | 160.35 | 42,607 | -1.66(-1.02%) |
Jul 14, 2021 | 159.51 | 162.15 | 157.60 | 162.01 | 23,391 | +1.91(+1.20%) |
Jul 13, 2021 | 165.84 | 165.84 | 159.35 | 160.10 | 24,618 | -4.95(-3.00%) |
Jul 12, 2021 | 165.47 | 167.44 | 164.17 | 165.05 | 22,322 | -2.19(-1.31%) |
Jul 09, 2021 | 167.48 | 168.03 | 165.91 | 167.24 | 23,438 | +1.39(+0.84%) |
Jul 08, 2021 | 164.93 | 167.54 | 164.93 | 165.85 | 26,324 | -1.97(-1.17%) |
Jul 07, 2021 | 164.05 | 168.03 | 163.78 | 167.81 | 25,901 | +4.13(+2.52%) |
Jul 06, 2021 | 166.86 | 166.86 | 161.92 | 163.69 | 15,334 | -2.74(-1.65%) |
Jul 02, 2021 | 165.26 | 167.45 | 164.54 | 166.42 | 24,023 | +2.35(+1.43%) |
Jul 01, 2021 | 163.77 | 164.27 | 161.85 | 164.07 | 20,177 | +0.22(+0.13%) |
Jun 30, 2021 | 163.96 | 164.64 | 161.12 | 163.85 | 25,768 | +0.78(+0.48%) |
Jun 29, 2021 | 163.64 | 165.28 | 162.53 | 163.07 | 28,673 | -1.89(-1.14%) |
Jun 28, 2021 | 168.99 | 168.99 | 164.58 | 164.96 | 32,469 | -3.74(-2.22%) |
Jun 25, 2021 | 167.35 | 168.91 | 166.43 | 168.70 | 35,296 | +1.34(+0.80%) |
Jun 24, 2021 | 163.62 | 168.20 | 163.15 | 167.36 | 59,062 | +5.55(+3.43%) |
Jun 23, 2021 | 159.13 | 164.34 | 159.13 | 161.82 | 92,964 | +4.12(+2.61%) |
Jun 22, 2021 | 163.39 | 163.39 | 155.44 | 157.69 | 72,184 | -6.37(-3.88%) |
Jun 21, 2021 | 162.29 | 164.96 | 160.80 | 164.07 | 41,270 | +3.06(+1.90%) |
Jun 18, 2021 | 163.17 | 163.17 | 159.58 | 161.01 | 47,079 | -2.23(-1.36%) |
Jun 17, 2021 | 163.83 | 166.60 | 160.96 | 163.23 | 37,093 | -1.87(-1.13%) |
Jun 16, 2021 | 168.24 | 170.30 | 163.93 | 165.10 | 43,363 | -3.64(-2.16%) |
Jun 15, 2021 | 169.92 | 169.92 | 165.79 | 168.75 | 32,827 | +1.26(+0.75%) |
Jun 14, 2021 | 168.59 | 171.26 | 166.20 | 167.49 | 31,115 | -2.52(-1.48%) |
Jun 11, 2021 | 165.98 | 170.32 | 165.18 | 170.00 | 429,129 | +4.47(+2.70%) |
Jun 10, 2021 | 162.06 | 167.42 | 159.55 | 165.54 | 66,116 | +3.94(+2.43%) |
Jun 09, 2021 | 156.98 | 163.27 | 156.84 | 161.60 | 100,776 | +6.03(+3.87%) |
Jun 08, 2021 | 156.88 | 157.08 | 153.93 | 155.58 | 94,518 | -0.65(-0.41%) |
Jun 07, 2021 | 154.61 | 160.70 | 154.61 | 156.22 | 88,032 | +1.11(+0.71%) |
Jun 04, 2021 | 154.17 | 156.07 | 152.26 | 155.12 | 61,321 | +0.59(+0.38%) |
Jun 03, 2021 | 157.67 | 157.67 | 152.44 | 154.52 | 89,693 | -5.25(-3.29%) |
Jun 02, 2021 | 161.80 | 161.80 | 158.07 | 159.78 | 44,862 | -0.80(-0.50%) |