Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 153.05 | 154.60 | 153.05 | 153.14 | 239,352 | -0.61(-0.40%) |
Aug 30, 2021 | 153.85 | 157.59 | 153.38 | 153.75 | 194,533 | -0.58(-0.38%) |
Aug 27, 2021 | 149.87 | 154.46 | 149.26 | 154.33 | 233,725 | +4.23(+2.82%) |
Aug 26, 2021 | 151.40 | 151.82 | 149.22 | 150.10 | 133,753 | -1.38(-0.91%) |
Aug 25, 2021 | 151.44 | 152.44 | 150.27 | 151.48 | 138,353 | -0.06(-0.04%) |
Aug 24, 2021 | 152.19 | 154.24 | 151.29 | 151.54 | 145,694 | -0.49(-0.32%) |
Aug 23, 2021 | 155.04 | 155.04 | 151.29 | 152.03 | 181,697 | -2.35(-1.52%) |
Aug 20, 2021 | 153.57 | 154.91 | 153.30 | 154.38 | 165,029 | +1.55(+1.01%) |
Aug 19, 2021 | 151.07 | 153.53 | 150.93 | 152.84 | 145,147 | +1.46(+0.96%) |
Aug 18, 2021 | 151.17 | 153.08 | 150.01 | 151.38 | 197,869 | -0.08(-0.05%) |
Aug 17, 2021 | 150.96 | 151.73 | 149.62 | 151.46 | 139,828 | -0.21(-0.14%) |
Aug 16, 2021 | 149.88 | 152.19 | 149.43 | 151.66 | 140,343 | +1.16(+0.77%) |
Aug 13, 2021 | 149.38 | 151.15 | 149.09 | 150.50 | 144,013 | +1.23(+0.82%) |
Aug 12, 2021 | 148.91 | 149.81 | 147.80 | 149.27 | 99,236 | +0.84(+0.56%) |
Aug 11, 2021 | 147.55 | 148.47 | 146.18 | 148.44 | 156,349 | +1.71(+1.17%) |
Aug 10, 2021 | 145.90 | 148.13 | 145.84 | 146.72 | 175,116 | +0.50(+0.34%) |
Aug 09, 2021 | 147.19 | 147.55 | 145.78 | 146.22 | 112,621 | -1.50(-1.01%) |
Aug 06, 2021 | 149.77 | 150.23 | 147.67 | 147.72 | 155,880 | -1.01(-0.68%) |
Aug 05, 2021 | 148.66 | 149.09 | 147.36 | 148.73 | 174,933 | +0.65(+0.44%) |
Aug 04, 2021 | 148.52 | 149.24 | 146.61 | 148.08 | 252,084 | -0.44(-0.30%) |
Aug 03, 2021 | 145.61 | 148.79 | 145.08 | 148.52 | 183,792 | +3.10(+2.13%) |
Aug 02, 2021 | 144.95 | 147.64 | 144.76 | 145.42 | 158,870 | +0.19(+0.13%) |
Jul 30, 2021 | 145.00 | 146.64 | 143.65 | 145.24 | 206,217 | +0.13(+0.09%) |
Jul 29, 2021 | 147.19 | 150.13 | 144.84 | 145.11 | 275,530 | -0.54(-0.37%) |
Jul 28, 2021 | 145.12 | 146.77 | 143.71 | 145.65 | 292,244 | +0.91(+0.63%) |
Jul 27, 2021 | 144.22 | 144.84 | 143.53 | 144.74 | 132,221 | -0.01(-0.01%) |
Jul 26, 2021 | 143.65 | 145.56 | 142.86 | 144.75 | 202,143 | +3.23(+2.28%) |
Jul 23, 2021 | 139.38 | 141.84 | 137.81 | 141.52 | 158,406 | +3.00(+2.17%) |
Jul 22, 2021 | 140.02 | 140.02 | 138.00 | 138.52 | 170,012 | -1.62(-1.16%) |
Jul 21, 2021 | 141.13 | 141.76 | 139.40 | 140.15 | 265,877 | -0.54(-0.39%) |
Jul 20, 2021 | 138.85 | 142.17 | 138.33 | 140.69 | 280,893 | +2.13(+1.54%) |
Jul 19, 2021 | 138.97 | 139.19 | 137.72 | 138.56 | 201,403 | -1.26(-0.90%) |
Jul 16, 2021 | 139.04 | 139.83 | 138.76 | 139.82 | 202,294 | +1.48(+1.07%) |
Jul 15, 2021 | 137.87 | 138.92 | 137.20 | 138.34 | 213,439 | +0.19(+0.14%) |
Jul 14, 2021 | 138.15 | 138.81 | 137.36 | 138.16 | 139,131 | +0.57(+0.42%) |
Jul 13, 2021 | 137.83 | 138.80 | 137.05 | 137.59 | 161,339 | -0.74(-0.53%) |
Jul 12, 2021 | 136.17 | 139.37 | 135.91 | 138.32 | 236,212 | +1.13(+0.83%) |
Jul 09, 2021 | 135.51 | 137.41 | 135.28 | 137.19 | 209,887 | +2.95(+2.20%) |
Jul 08, 2021 | 129.89 | 134.38 | 129.53 | 134.24 | 321,358 | +3.27(+2.50%) |
Jul 07, 2021 | 129.46 | 131.52 | 129.10 | 130.97 | 129,275 | +0.81(+0.62%) |
Jul 06, 2021 | 132.49 | 132.49 | 129.91 | 130.16 | 173,740 | -2.61(-1.97%) |
Jul 02, 2021 | 131.55 | 132.79 | 130.89 | 132.77 | 137,523 | +1.09(+0.83%) |
Jul 01, 2021 | 132.06 | 132.86 | 131.40 | 131.68 | 156,321 | +0.36(+0.28%) |
Jun 30, 2021 | 129.73 | 131.69 | 129.32 | 131.31 | 212,121 | +1.14(+0.88%) |
Jun 29, 2021 | 131.02 | 131.64 | 130.03 | 130.17 | 238,225 | -0.59(-0.45%) |
Jun 28, 2021 | 130.31 | 130.86 | 128.89 | 130.76 | 199,317 | +0.76(+0.58%) |
Jun 25, 2021 | 129.99 | 131.66 | 129.41 | 130.00 | 574,790 | +0.09(+0.07%) |
Jun 24, 2021 | 129.24 | 130.12 | 128.49 | 129.91 | 208,086 | +0.90(+0.69%) |
Jun 23, 2021 | 126.53 | 129.03 | 126.02 | 129.02 | 320,053 | +1.83(+1.44%) |
Jun 22, 2021 | 127.39 | 127.85 | 124.61 | 127.19 | 394,378 | -0.54(-0.42%) |
Jun 21, 2021 | 128.00 | 128.36 | 125.19 | 127.73 | 387,127 | +0.53(+0.42%) |
Jun 18, 2021 | 128.37 | 129.20 | 126.55 | 127.20 | 627,978 | -2.83(-2.17%) |
Jun 17, 2021 | 130.86 | 131.65 | 129.50 | 130.02 | 303,980 | -1.78(-1.35%) |
Jun 16, 2021 | 134.52 | 134.52 | 131.75 | 131.81 | 285,947 | -3.10(-2.30%) |
Jun 15, 2021 | 135.31 | 136.17 | 134.47 | 134.91 | 201,382 | +0.02(+0.01%) |
Jun 14, 2021 | 135.77 | 135.77 | 133.76 | 134.89 | 175,570 | -0.97(-0.72%) |
Jun 11, 2021 | 132.96 | 135.90 | 132.96 | 135.86 | 197,406 | +2.75(+2.06%) |
Jun 10, 2021 | 134.64 | 134.64 | 133.00 | 133.12 | 127,591 | -1.37(-1.02%) |
Jun 09, 2021 | 135.88 | 136.50 | 133.52 | 134.48 | 184,394 | -0.80(-0.59%) |
Jun 08, 2021 | 133.72 | 135.53 | 133.15 | 135.28 | 210,487 | +1.99(+1.49%) |
Jun 07, 2021 | 135.31 | 136.10 | 132.83 | 133.29 | 214,016 | -1.94(-1.43%) |
Jun 04, 2021 | 133.82 | 135.56 | 133.00 | 135.23 | 287,775 | +2.06(+1.55%) |
Jun 03, 2021 | 131.30 | 133.55 | 130.64 | 133.17 | 267,375 | +0.96(+0.72%) |
Jun 02, 2021 | 132.79 | 133.07 | 131.40 | 132.22 | 330,067 | -0.31(-0.23%) |