Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 144.30 | 144.58 | 141.88 | 144.42 | 1,752,306 | +0.12(+0.08%) |
Aug 30, 2021 | 143.49 | 146.65 | 142.78 | 144.30 | 1,451,952 | +1.47(+1.03%) |
Aug 27, 2021 | 141.55 | 144.72 | 140.13 | 142.83 | 1,390,821 | +1.28(+0.90%) |
Aug 26, 2021 | 144.97 | 146.43 | 140.44 | 141.55 | 1,349,255 | -3.11(-2.15%) |
Aug 25, 2021 | 145.00 | 145.91 | 143.52 | 144.66 | 944,893 | -0.42(-0.29%) |
Aug 24, 2021 | 145.51 | 146.62 | 143.62 | 145.08 | 1,223,757 | +0.53(+0.37%) |
Aug 23, 2021 | 140.79 | 146.23 | 140.79 | 144.55 | 2,188,590 | +4.37(+3.12%) |
Aug 20, 2021 | 136.00 | 142.00 | 135.70 | 140.18 | 2,251,735 | +4.58(+3.38%) |
Aug 19, 2021 | 137.66 | 138.00 | 134.80 | 135.60 | 2,132,948 | -2.63(-1.90%) |
Aug 18, 2021 | 139.55 | 141.27 | 137.06 | 138.23 | 1,406,593 | -0.71(-0.51%) |
Aug 17, 2021 | 137.00 | 139.45 | 134.30 | 138.94 | 2,165,102 | -0.23(-0.17%) |
Aug 16, 2021 | 143.03 | 143.07 | 137.50 | 139.17 | 2,439,985 | -4.83(-3.35%) |
Aug 13, 2021 | 145.00 | 146.74 | 143.66 | 144.00 | 1,340,301 | -1.30(-0.89%) |
Aug 12, 2021 | 144.00 | 145.95 | 143.23 | 145.30 | 1,952,858 | +0.86(+0.60%) |
Aug 11, 2021 | 147.73 | 148.25 | 142.73 | 144.44 | 2,013,818 | -2.35(-1.60%) |
Aug 10, 2021 | 152.00 | 153.26 | 146.25 | 146.79 | 2,557,950 | -3.69(-2.45%) |
Aug 09, 2021 | 149.32 | 152.62 | 147.10 | 150.48 | 1,508,765 | +1.22(+0.82%) |
Aug 06, 2021 | 153.00 | 153.29 | 148.37 | 149.26 | 1,620,855 | -3.77(-2.46%) |
Aug 05, 2021 | 150.00 | 154.22 | 148.36 | 153.03 | 2,311,011 | +3.30(+2.20%) |
Aug 04, 2021 | 149.66 | 151.83 | 147.61 | 149.73 | 2,250,894 | -1.68(-1.11%) |
Aug 03, 2021 | 149.20 | 152.85 | 147.26 | 151.41 | 2,107,397 | +1.35(+0.90%) |
Aug 02, 2021 | 147.01 | 152.89 | 143.76 | 150.06 | 2,120,350 | +1.61(+1.08%) |
Jul 30, 2021 | 154.00 | 155.37 | 147.78 | 148.45 | 2,272,955 | -7.58(-4.86%) |
Jul 29, 2021 | 150.51 | 156.78 | 149.50 | 156.03 | 3,309,456 | +4.22(+2.78%) |
Jul 28, 2021 | 134.78 | 152.29 | 133.25 | 151.81 | 11,578,432 | +0.80(+0.53%) |
Jul 27, 2021 | 149.93 | 152.17 | 145.62 | 151.01 | 2,765,563 | +1.26(+0.84%) |
Jul 26, 2021 | 150.91 | 150.92 | 148.57 | 149.75 | 2,137,323 | -1.84(-1.21%) |
Jul 23, 2021 | 151.95 | 152.60 | 147.86 | 151.59 | 1,630,570 | -1.28(-0.84%) |
Jul 22, 2021 | 154.45 | 155.37 | 151.60 | 152.87 | 1,303,386 | -0.45(-0.29%) |
Jul 21, 2021 | 154.96 | 155.86 | 151.37 | 153.32 | 1,703,251 | -1.51(-0.98%) |
Jul 20, 2021 | 152.79 | 156.55 | 152.79 | 154.83 | 2,982,047 | +3.46(+2.29%) |
Jul 19, 2021 | 144.21 | 151.92 | 143.15 | 151.37 | 3,194,546 | +4.59(+3.13%) |
Jul 16, 2021 | 147.21 | 148.87 | 145.61 | 146.78 | 2,085,779 | +0.57(+0.39%) |
Jul 15, 2021 | 149.00 | 149.24 | 142.36 | 146.21 | 2,876,305 | -2.64(-1.77%) |
Jul 14, 2021 | 155.57 | 156.69 | 148.07 | 148.85 | 2,742,313 | -5.36(-3.48%) |
Jul 13, 2021 | 155.56 | 157.18 | 153.78 | 154.21 | 1,631,895 | -1.78(-1.14%) |
Jul 12, 2021 | 159.64 | 161.42 | 155.46 | 155.99 | 1,635,416 | -2.61(-1.65%) |
Jul 09, 2021 | 157.25 | 159.96 | 155.60 | 158.60 | 1,481,471 | +0.66(+0.42%) |
Jul 08, 2021 | 154.00 | 158.80 | 152.15 | 157.94 | 1,533,939 | -0.32(-0.20%) |
Jul 07, 2021 | 164.03 | 164.50 | 155.18 | 158.26 | 2,013,669 | -5.27(-3.22%) |
Jul 06, 2021 | 164.63 | 165.28 | 160.69 | 163.53 | 1,780,724 | -0.73(-0.44%) |
Jul 02, 2021 | 165.79 | 167.50 | 162.70 | 164.26 | 1,423,348 | -0.38(-0.23%) |
Jul 01, 2021 | 165.29 | 167.15 | 161.49 | 164.64 | 1,906,546 | -1.65(-0.99%) |
Jun 30, 2021 | 171.00 | 171.68 | 165.66 | 166.29 | 2,389,685 | -5.07(-2.96%) |
Jun 29, 2021 | 171.21 | 174.32 | 168.94 | 171.36 | 2,344,645 | +0.94(+0.55%) |
Jun 28, 2021 | 167.57 | 172.36 | 167.06 | 170.42 | 2,982,730 | +5.32(+3.22%) |
Jun 25, 2021 | 165.50 | 167.96 | 162.56 | 165.10 | 5,609,520 | +1.83(+1.12%) |
Jun 24, 2021 | 161.67 | 165.91 | 160.73 | 163.27 | 2,732,393 | +2.77(+1.73%) |
Jun 23, 2021 | 158.00 | 161.93 | 157.07 | 160.50 | 2,559,474 | +2.87(+1.82%) |
Jun 22, 2021 | 155.39 | 158.25 | 153.76 | 157.63 | 2,170,664 | +2.24(+1.44%) |
Jun 21, 2021 | 154.50 | 157.47 | 150.53 | 155.39 | 1,664,538 | -0.92(-0.59%) |
Jun 18, 2021 | 156.79 | 158.87 | 155.06 | 156.31 | 3,033,551 | +0.51(+0.33%) |
Jun 17, 2021 | 150.65 | 157.70 | 149.24 | 155.80 | 2,673,265 | +4.07(+2.68%) |
Jun 16, 2021 | 151.42 | 152.50 | 147.24 | 151.73 | 2,917,004 | -0.70(-0.46%) |
Jun 15, 2021 | 157.15 | 157.99 | 151.82 | 152.43 | 1,985,825 | -5.05(-3.21%) |
Jun 14, 2021 | 156.29 | 159.10 | 155.16 | 157.48 | 2,347,341 | +2.66(+1.72%) |
Jun 11, 2021 | 155.74 | 155.89 | 152.38 | 154.82 | 1,684,809 | +0.53(+0.34%) |
Jun 10, 2021 | 150.07 | 155.54 | 148.88 | 154.29 | 2,354,884 | +3.86(+2.57%) |
Jun 09, 2021 | 153.55 | 155.74 | 149.91 | 150.43 | 2,544,481 | -2.50(-1.63%) |
Jun 08, 2021 | 154.66 | 156.86 | 149.28 | 152.93 | 2,166,289 | +0.98(+0.64%) |
Jun 07, 2021 | 147.78 | 153.16 | 146.47 | 151.95 | 2,341,064 | +5.38(+3.67%) |
Jun 04, 2021 | 147.18 | 149.68 | 145.14 | 146.57 | 2,260,876 | -0.02(-0.01%) |
Jun 03, 2021 | 151.49 | 152.51 | 146.01 | 146.59 | 2,830,536 | -6.15(-4.03%) |
Jun 02, 2021 | 151.30 | 154.44 | 151.06 | 152.74 | 1,902,181 | +0.38(+0.25%) |