Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 153.45 | 153.74 | 150.84 | 151.67 | 1,309,538 | -2.05(-1.34%) |
Aug 30, 2021 | 154.83 | 154.98 | 153.69 | 153.72 | 521,404 | -0.12(-0.08%) |
Aug 27, 2021 | 153.94 | 154.87 | 153.50 | 153.85 | 680,896 | +0.66(+0.43%) |
Aug 26, 2021 | 155.17 | 155.21 | 153.06 | 153.19 | 696,489 | -2.13(-1.37%) |
Aug 25, 2021 | 155.15 | 155.58 | 153.14 | 155.32 | 931,013 | +0.48(+0.31%) |
Aug 24, 2021 | 154.93 | 155.42 | 154.18 | 154.84 | 683,540 | +0.49(+0.32%) |
Aug 23, 2021 | 153.69 | 155.16 | 153.17 | 154.34 | 735,106 | +1.18(+0.77%) |
Aug 20, 2021 | 153.45 | 154.50 | 151.97 | 153.16 | 1,190,418 | -0.02(-0.01%) |
Aug 19, 2021 | 154.73 | 155.68 | 152.99 | 153.18 | 1,007,737 | -3.20(-2.05%) |
Aug 18, 2021 | 157.76 | 158.32 | 156.28 | 156.39 | 681,809 | -1.98(-1.25%) |
Aug 17, 2021 | 160.06 | 160.14 | 156.22 | 158.36 | 858,465 | -2.66(-1.65%) |
Aug 16, 2021 | 160.93 | 161.32 | 159.33 | 161.03 | 609,005 | -0.37(-0.23%) |
Aug 13, 2021 | 162.01 | 162.01 | 160.55 | 161.40 | 555,892 | -0.58(-0.36%) |
Aug 12, 2021 | 161.38 | 162.19 | 159.57 | 161.97 | 957,143 | +0.19(+0.12%) |
Aug 11, 2021 | 159.35 | 161.85 | 158.36 | 161.78 | 1,050,535 | +2.69(+1.69%) |
Aug 10, 2021 | 156.43 | 159.33 | 156.38 | 159.09 | 1,079,777 | +2.91(+1.86%) |
Aug 09, 2021 | 155.88 | 156.45 | 154.34 | 156.19 | 777,175 | +0.63(+0.40%) |
Aug 06, 2021 | 155.48 | 156.28 | 155.00 | 155.56 | 858,515 | +1.21(+0.79%) |
Aug 05, 2021 | 156.53 | 157.16 | 154.20 | 154.35 | 1,285,984 | -0.81(-0.53%) |
Aug 04, 2021 | 155.60 | 157.18 | 155.10 | 155.16 | 1,279,986 | -1.72(-1.10%) |
Aug 03, 2021 | 155.17 | 156.95 | 153.72 | 156.88 | 891,487 | +2.21(+1.43%) |
Aug 02, 2021 | 156.10 | 158.04 | 154.39 | 154.68 | 896,843 | -0.21(-0.13%) |
Jul 30, 2021 | 154.47 | 156.34 | 153.82 | 154.89 | 1,369,470 | +0.62(+0.41%) |
Jul 29, 2021 | 155.63 | 155.90 | 153.68 | 154.26 | 1,536,687 | -0.46(-0.30%) |
Jul 28, 2021 | 156.51 | 157.05 | 154.13 | 154.72 | 1,798,137 | -1.70(-1.08%) |
Jul 27, 2021 | 155.24 | 156.93 | 154.16 | 156.42 | 1,837,646 | +0.19(+0.12%) |
Jul 26, 2021 | 155.55 | 156.35 | 154.31 | 156.23 | 1,507,808 | +1.91(+1.24%) |
Jul 23, 2021 | 152.99 | 154.77 | 152.71 | 154.32 | 1,220,930 | +2.29(+1.51%) |
Jul 22, 2021 | 151.69 | 152.48 | 150.91 | 152.03 | 1,396,116 | +0.69(+0.46%) |
Jul 21, 2021 | 150.59 | 152.43 | 148.81 | 151.33 | 2,159,563 | +1.21(+0.81%) |
Jul 20, 2021 | 146.63 | 150.73 | 144.31 | 150.12 | 4,239,209 | -6.88(-4.38%) |
Jul 19, 2021 | 158.13 | 159.26 | 155.51 | 157.00 | 1,713,269 | -4.22(-2.61%) |
Jul 16, 2021 | 162.78 | 162.78 | 160.13 | 161.21 | 1,010,905 | -1.21(-0.75%) |
Jul 15, 2021 | 160.28 | 162.73 | 160.28 | 162.43 | 718,569 | +1.32(+0.82%) |
Jul 14, 2021 | 161.05 | 162.44 | 159.94 | 161.11 | 675,819 | +0.14(+0.09%) |
Jul 13, 2021 | 162.78 | 162.78 | 160.54 | 160.97 | 702,137 | -2.03(-1.24%) |
Jul 12, 2021 | 160.99 | 163.22 | 160.32 | 162.99 | 596,589 | +0.63(+0.39%) |
Jul 09, 2021 | 161.92 | 163.21 | 160.94 | 162.36 | 899,733 | +2.31(+1.44%) |
Jul 08, 2021 | 161.30 | 161.59 | 159.12 | 160.05 | 979,409 | -3.16(-1.93%) |
Jul 07, 2021 | 159.69 | 163.41 | 159.69 | 163.20 | 993,966 | +3.12(+1.95%) |
Jul 06, 2021 | 161.02 | 161.23 | 157.90 | 160.09 | 1,051,817 | -1.56(-0.97%) |
Jul 02, 2021 | 160.84 | 161.90 | 159.75 | 161.65 | 641,895 | +0.63(+0.39%) |
Jul 01, 2021 | 161.92 | 162.33 | 160.21 | 161.01 | 800,471 | +0.21(+0.13%) |
Jun 30, 2021 | 159.00 | 161.12 | 158.73 | 160.81 | 1,207,673 | +1.15(+0.72%) |
Jun 29, 2021 | 160.59 | 161.83 | 159.11 | 159.66 | 920,392 | +0.11(+0.07%) |
Jun 28, 2021 | 159.00 | 159.68 | 156.77 | 159.55 | 1,861,056 | +1.16(+0.74%) |
Jun 25, 2021 | 161.02 | 161.74 | 157.88 | 158.38 | 3,579,517 | -2.19(-1.36%) |
Jun 24, 2021 | 161.49 | 161.72 | 159.53 | 160.57 | 838,881 | -0.16(-0.10%) |
Jun 23, 2021 | 162.40 | 162.59 | 160.52 | 160.73 | 750,088 | -1.72(-1.06%) |
Jun 22, 2021 | 163.37 | 163.96 | 161.84 | 162.45 | 828,803 | -0.12(-0.08%) |
Jun 21, 2021 | 160.82 | 163.08 | 160.22 | 162.58 | 1,031,153 | +3.33(+2.09%) |
Jun 18, 2021 | 160.43 | 161.31 | 159.00 | 159.24 | 1,876,263 | -2.88(-1.78%) |
Jun 17, 2021 | 165.61 | 165.63 | 160.00 | 162.12 | 1,291,780 | -3.37(-2.04%) |
Jun 16, 2021 | 166.40 | 166.97 | 165.03 | 165.50 | 812,382 | -1.54(-0.92%) |
Jun 15, 2021 | 166.84 | 167.41 | 165.28 | 167.04 | 846,328 | +0.92(+0.55%) |
Jun 14, 2021 | 167.81 | 168.19 | 164.88 | 166.12 | 620,770 | -2.04(-1.21%) |
Jun 11, 2021 | 168.98 | 169.47 | 167.28 | 168.16 | 588,019 | +0.13(+0.08%) |
Jun 10, 2021 | 169.25 | 169.25 | 167.19 | 168.02 | 862,032 | +0.27(+0.16%) |
Jun 09, 2021 | 168.94 | 169.50 | 167.40 | 167.76 | 1,048,191 | -1.86(-1.09%) |
Jun 08, 2021 | 169.83 | 170.09 | 167.88 | 169.62 | 1,152,987 | -0.86(-0.51%) |
Jun 07, 2021 | 173.19 | 173.31 | 169.86 | 170.48 | 861,302 | -2.23(-1.29%) |
Jun 04, 2021 | 172.25 | 172.94 | 171.18 | 172.70 | 553,199 | +1.27(+0.74%) |
Jun 03, 2021 | 170.03 | 171.55 | 169.39 | 171.43 | 1,212,152 | +0.62(+0.36%) |
Jun 02, 2021 | 171.90 | 172.37 | 169.45 | 170.82 | 1,406,805 | -0.39(-0.23%) |