Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 155.17 | 156.11 | 151.70 | 155.02 | 1,822,587 | +0.52(+0.34%) |
Aug 30, 2021 | 156.43 | 158.72 | 153.80 | 154.50 | 1,318,590 | -1.20(-0.77%) |
Aug 27, 2021 | 150.80 | 155.86 | 150.69 | 155.70 | 1,806,245 | +5.14(+3.41%) |
Aug 26, 2021 | 152.26 | 153.10 | 149.91 | 150.56 | 1,364,224 | -2.13(-1.40%) |
Aug 25, 2021 | 153.12 | 155.93 | 151.49 | 152.69 | 1,853,932 | +0.16(+0.10%) |
Aug 24, 2021 | 152.95 | 153.31 | 150.68 | 152.53 | 2,393,996 | -0.43(-0.28%) |
Aug 23, 2021 | 151.44 | 153.75 | 148.28 | 152.96 | 4,994,719 | +9.22(+6.41%) |
Aug 20, 2021 | 141.98 | 144.70 | 141.98 | 143.74 | 1,755,508 | +1.75(+1.24%) |
Aug 19, 2021 | 139.97 | 143.90 | 138.09 | 141.99 | 2,358,870 | +1.19(+0.85%) |
Aug 18, 2021 | 141.98 | 143.72 | 140.64 | 140.79 | 1,715,047 | -1.32(-0.93%) |
Aug 17, 2021 | 140.48 | 142.14 | 138.58 | 142.12 | 1,598,775 | +0.00(+0.00%) |
Aug 16, 2021 | 145.72 | 145.95 | 141.08 | 142.12 | 2,004,997 | -3.97(-2.72%) |
Aug 13, 2021 | 145.14 | 147.46 | 144.31 | 146.09 | 1,472,117 | +0.68(+0.47%) |
Aug 12, 2021 | 146.37 | 147.69 | 145.02 | 145.42 | 1,769,548 | -1.96(-1.33%) |
Aug 11, 2021 | 146.47 | 148.46 | 145.35 | 147.38 | 2,543,419 | +1.35(+0.93%) |
Aug 10, 2021 | 150.66 | 150.66 | 145.11 | 146.02 | 2,047,246 | -2.39(-1.61%) |
Aug 09, 2021 | 150.18 | 150.94 | 147.59 | 148.41 | 3,888,388 | -1.22(-0.82%) |
Aug 06, 2021 | 149.45 | 152.93 | 147.94 | 149.64 | 3,485,964 | -0.79(-0.52%) |
Aug 05, 2021 | 145.47 | 151.16 | 144.58 | 150.43 | 5,913,769 | +6.33(+4.39%) |
Aug 04, 2021 | 146.28 | 147.75 | 137.05 | 144.10 | 10,855,626 | -1.82(-1.25%) |
Aug 03, 2021 | 148.53 | 149.95 | 142.73 | 145.92 | 5,838,179 | -2.51(-1.69%) |
Aug 02, 2021 | 149.45 | 151.94 | 145.71 | 148.44 | 5,453,141 | -0.86(-0.57%) |
Jul 30, 2021 | 144.88 | 150.72 | 143.15 | 149.29 | 3,078,284 | +2.58(+1.76%) |
Jul 29, 2021 | 138.49 | 148.11 | 137.33 | 146.71 | 3,697,442 | +8.68(+6.29%) |
Jul 28, 2021 | 133.59 | 140.09 | 130.17 | 138.03 | 3,263,354 | +7.51(+5.76%) |
Jul 27, 2021 | 135.50 | 136.00 | 126.81 | 130.52 | 3,426,113 | -4.42(-3.28%) |
Jul 26, 2021 | 136.55 | 137.69 | 134.58 | 134.94 | 1,051,210 | -2.41(-1.76%) |
Jul 23, 2021 | 136.53 | 137.59 | 134.71 | 137.35 | 653,408 | +1.38(+1.02%) |
Jul 22, 2021 | 133.98 | 136.02 | 133.51 | 135.97 | 714,658 | +1.14(+0.84%) |
Jul 21, 2021 | 130.28 | 134.97 | 130.25 | 134.84 | 1,156,953 | +4.22(+3.23%) |
Jul 20, 2021 | 129.19 | 131.69 | 126.79 | 130.62 | 1,231,677 | +1.76(+1.37%) |
Jul 19, 2021 | 126.93 | 129.63 | 125.62 | 128.86 | 1,970,126 | +0.70(+0.54%) |
Jul 16, 2021 | 129.63 | 130.62 | 127.75 | 128.16 | 990,744 | -1.08(-0.83%) |
Jul 15, 2021 | 132.56 | 132.68 | 128.05 | 129.24 | 1,314,688 | -3.02(-2.28%) |
Jul 14, 2021 | 134.40 | 134.92 | 131.87 | 132.25 | 921,228 | -1.25(-0.93%) |
Jul 13, 2021 | 133.46 | 134.75 | 132.78 | 133.50 | 1,908,795 | -1.09(-0.81%) |
Jul 12, 2021 | 134.92 | 135.84 | 132.04 | 134.59 | 2,097,365 | -0.51(-0.38%) |
Jul 09, 2021 | 134.20 | 135.55 | 130.24 | 135.09 | 2,001,443 | +1.76(+1.32%) |
Jul 08, 2021 | 132.19 | 134.84 | 131.71 | 133.33 | 2,554,104 | -3.61(-2.63%) |
Jul 07, 2021 | 144.68 | 144.68 | 136.63 | 136.94 | 2,743,705 | -6.70(-4.67%) |
Jul 06, 2021 | 144.45 | 145.02 | 142.38 | 143.64 | 2,821,071 | -0.39(-0.27%) |
Jul 02, 2021 | 142.11 | 144.45 | 140.04 | 144.03 | 1,704,885 | +2.74(+1.94%) |
Jul 01, 2021 | 144.15 | 144.15 | 139.59 | 141.29 | 2,881,327 | -2.82(-1.96%) |
Jun 30, 2021 | 140.10 | 144.99 | 140.09 | 144.11 | 4,109,292 | +5.05(+3.63%) |
Jun 29, 2021 | 134.95 | 139.78 | 134.17 | 139.06 | 1,827,733 | +4.19(+3.11%) |
Jun 28, 2021 | 133.03 | 135.65 | 133.04 | 134.87 | 1,509,067 | +3.23(+2.45%) |
Jun 25, 2021 | 133.52 | 133.61 | 131.15 | 131.64 | 2,064,338 | -1.59(-1.19%) |
Jun 24, 2021 | 131.20 | 135.31 | 131.20 | 133.22 | 1,348,338 | +2.84(+2.18%) |
Jun 23, 2021 | 129.40 | 130.90 | 129.05 | 130.38 | 949,020 | +0.84(+0.65%) |
Jun 22, 2021 | 127.98 | 129.89 | 127.20 | 129.54 | 1,372,020 | +2.48(+1.95%) |
Jun 21, 2021 | 131.29 | 131.47 | 126.64 | 127.06 | 2,610,872 | -4.37(-3.33%) |
Jun 18, 2021 | 131.81 | 133.76 | 129.24 | 131.44 | 5,300,282 | -0.42(-0.32%) |
Jun 17, 2021 | 125.98 | 133.62 | 125.75 | 131.86 | 2,889,184 | +6.14(+4.88%) |
Jun 16, 2021 | 127.06 | 127.88 | 123.78 | 125.72 | 1,019,305 | -0.86(-0.68%) |
Jun 15, 2021 | 127.54 | 128.09 | 125.84 | 126.58 | 905,475 | -1.28(-1.01%) |
Jun 14, 2021 | 128.29 | 128.45 | 126.21 | 127.86 | 834,067 | -0.17(-0.13%) |
Jun 11, 2021 | 128.10 | 129.29 | 127.03 | 128.03 | 1,342,384 | -0.29(-0.23%) |
Jun 10, 2021 | 125.54 | 128.53 | 125.05 | 128.32 | 1,223,201 | +2.84(+2.26%) |
Jun 09, 2021 | 127.37 | 128.08 | 125.23 | 125.48 | 1,142,790 | -1.50(-1.19%) |
Jun 08, 2021 | 128.08 | 129.46 | 125.75 | 126.98 | 1,403,141 | -0.28(-0.22%) |
Jun 07, 2021 | 127.35 | 128.54 | 126.25 | 127.26 | 842,627 | -0.90(-0.70%) |
Jun 04, 2021 | 126.37 | 129.05 | 126.37 | 128.16 | 1,197,949 | +2.79(+2.23%) |
Jun 03, 2021 | 126.42 | 128.33 | 125.32 | 125.37 | 1,690,684 | -3.30(-2.56%) |
Jun 02, 2021 | 127.23 | 130.05 | 127.03 | 128.67 | 2,237,687 | +1.20(+0.95%) |