Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 167.47 | 169.13 | 166.29 | 168.75 | 932,339 | +1.14(+0.68%) |
Aug 30, 2021 | 165.65 | 167.61 | 165.35 | 167.61 | 577,261 | +1.99(+1.20%) |
Aug 27, 2021 | 164.80 | 166.01 | 164.19 | 165.62 | 536,985 | +1.76(+1.07%) |
Aug 26, 2021 | 163.17 | 165.80 | 163.15 | 163.86 | 978,238 | +1.15(+0.70%) |
Aug 25, 2021 | 160.52 | 163.64 | 160.27 | 162.72 | 796,193 | +2.19(+1.37%) |
Aug 24, 2021 | 160.60 | 161.08 | 158.73 | 160.52 | 823,935 | +0.36(+0.23%) |
Aug 23, 2021 | 160.19 | 161.42 | 159.35 | 160.16 | 563,837 | -0.14(-0.09%) |
Aug 20, 2021 | 159.55 | 161.87 | 158.69 | 160.31 | 816,347 | +0.96(+0.60%) |
Aug 19, 2021 | 156.79 | 159.41 | 156.41 | 159.35 | 865,416 | +1.83(+1.16%) |
Aug 18, 2021 | 159.42 | 159.66 | 157.34 | 157.52 | 1,014,453 | -1.73(-1.08%) |
Aug 17, 2021 | 157.75 | 159.28 | 157.61 | 159.24 | 916,811 | +0.98(+0.62%) |
Aug 16, 2021 | 158.44 | 159.24 | 157.71 | 158.27 | 1,017,528 | -0.34(-0.22%) |
Aug 13, 2021 | 158.18 | 159.11 | 157.32 | 158.61 | 684,308 | +0.92(+0.58%) |
Aug 12, 2021 | 156.99 | 158.23 | 156.56 | 157.69 | 615,093 | +1.12(+0.72%) |
Aug 11, 2021 | 157.59 | 157.84 | 156.18 | 156.57 | 697,207 | -0.21(-0.13%) |
Aug 10, 2021 | 156.70 | 158.72 | 156.61 | 156.78 | 819,768 | -1.53(-0.96%) |
Aug 09, 2021 | 158.40 | 159.08 | 157.48 | 158.30 | 684,049 | -0.15(-0.10%) |
Aug 06, 2021 | 159.15 | 160.13 | 157.81 | 158.46 | 646,148 | -0.31(-0.19%) |
Aug 05, 2021 | 159.29 | 159.58 | 156.57 | 158.76 | 707,441 | +0.11(+0.07%) |
Aug 04, 2021 | 159.53 | 160.90 | 157.87 | 158.65 | 800,198 | -0.74(-0.46%) |
Aug 03, 2021 | 158.65 | 159.46 | 157.63 | 159.39 | 1,559,745 | +1.14(+0.72%) |
Aug 02, 2021 | 159.10 | 159.70 | 158.16 | 158.26 | 1,102,717 | +1.04(+0.66%) |
Jul 30, 2021 | 157.43 | 159.80 | 157.19 | 157.22 | 848,259 | +0.36(+0.23%) |
Jul 29, 2021 | 156.50 | 157.69 | 155.76 | 156.86 | 580,433 | +1.06(+0.68%) |
Jul 28, 2021 | 155.70 | 156.87 | 153.62 | 155.80 | 965,500 | +0.69(+0.45%) |
Jul 27, 2021 | 154.19 | 156.47 | 153.07 | 155.11 | 953,762 | +0.94(+0.61%) |
Jul 26, 2021 | 154.39 | 155.10 | 152.96 | 154.17 | 816,723 | -0.59(-0.38%) |
Jul 23, 2021 | 152.58 | 155.25 | 152.07 | 154.75 | 479,985 | +2.38(+1.56%) |
Jul 22, 2021 | 151.17 | 152.54 | 150.86 | 152.37 | 835,143 | +1.19(+0.79%) |
Jul 21, 2021 | 153.66 | 154.04 | 151.03 | 151.18 | 1,205,811 | -2.89(-1.88%) |
Jul 20, 2021 | 152.90 | 155.05 | 152.90 | 154.07 | 1,261,426 | +1.96(+1.29%) |
Jul 19, 2021 | 154.76 | 155.21 | 150.46 | 152.11 | 1,529,991 | -3.12(-2.01%) |
Jul 16, 2021 | 156.33 | 156.85 | 155.07 | 155.23 | 1,189,355 | -0.71(-0.46%) |
Jul 15, 2021 | 155.71 | 156.77 | 155.46 | 155.94 | 1,227,262 | +0.33(+0.21%) |
Jul 14, 2021 | 155.11 | 156.77 | 155.11 | 155.61 | 826,477 | +0.69(+0.45%) |
Jul 13, 2021 | 157.43 | 157.71 | 154.65 | 154.92 | 654,584 | -2.79(-1.77%) |
Jul 12, 2021 | 156.14 | 157.90 | 155.92 | 157.71 | 601,919 | +1.34(+0.86%) |
Jul 09, 2021 | 153.69 | 156.52 | 152.69 | 156.36 | 605,502 | +3.31(+2.17%) |
Jul 08, 2021 | 153.89 | 155.09 | 152.86 | 153.05 | 958,059 | -1.79(-1.15%) |
Jul 07, 2021 | 153.91 | 155.51 | 152.76 | 154.84 | 1,401,981 | +0.60(+0.39%) |
Jul 06, 2021 | 150.73 | 154.77 | 149.99 | 154.24 | 815,704 | +3.59(+2.39%) |
Jul 02, 2021 | 149.37 | 150.73 | 149.13 | 150.65 | 608,706 | +1.76(+1.18%) |
Jul 01, 2021 | 147.33 | 149.81 | 146.95 | 148.88 | 919,526 | +0.98(+0.67%) |
Jun 30, 2021 | 148.69 | 149.99 | 147.53 | 147.90 | 1,115,978 | -0.73(-0.49%) |
Jun 29, 2021 | 149.82 | 150.39 | 148.24 | 148.63 | 614,473 | -0.87(-0.58%) |
Jun 28, 2021 | 150.09 | 150.10 | 148.37 | 149.50 | 615,979 | -0.72(-0.48%) |
Jun 25, 2021 | 148.06 | 153.52 | 147.41 | 150.22 | 2,649,815 | +2.40(+1.62%) |
Jun 24, 2021 | 148.83 | 149.29 | 147.27 | 147.82 | 811,559 | -0.95(-0.64%) |
Jun 23, 2021 | 146.69 | 149.14 | 146.32 | 148.77 | 725,385 | +1.67(+1.14%) |
Jun 22, 2021 | 147.87 | 148.83 | 147.05 | 147.10 | 475,582 | -0.66(-0.45%) |
Jun 21, 2021 | 144.36 | 147.93 | 144.36 | 147.76 | 614,113 | +3.84(+2.67%) |
Jun 18, 2021 | 146.14 | 147.00 | 143.86 | 143.92 | 1,505,069 | -1.76(-1.21%) |
Jun 17, 2021 | 143.84 | 145.98 | 142.95 | 145.68 | 1,095,485 | +1.65(+1.15%) |
Jun 16, 2021 | 144.97 | 145.70 | 143.86 | 144.03 | 1,350,694 | -0.41(-0.28%) |
Jun 15, 2021 | 144.45 | 144.79 | 143.31 | 144.43 | 567,916 | +0.04(+0.02%) |
Jun 14, 2021 | 143.25 | 144.43 | 142.44 | 144.40 | 713,272 | +1.34(+0.94%) |
Jun 11, 2021 | 142.46 | 143.22 | 141.27 | 143.05 | 543,190 | +0.26(+0.18%) |
Jun 10, 2021 | 142.06 | 143.51 | 141.65 | 142.79 | 514,177 | +0.53(+0.37%) |
Jun 09, 2021 | 142.43 | 143.13 | 141.88 | 142.26 | 514,943 | +0.05(+0.04%) |
Jun 08, 2021 | 140.69 | 142.41 | 140.47 | 142.21 | 737,557 | +1.73(+1.23%) |
Jun 07, 2021 | 138.80 | 141.17 | 138.44 | 140.48 | 977,927 | +2.16(+1.56%) |
Jun 04, 2021 | 138.76 | 139.05 | 137.40 | 138.32 | 622,764 | +0.35(+0.25%) |
Jun 03, 2021 | 138.32 | 138.41 | 137.04 | 137.97 | 676,140 | -0.20(-0.14%) |
Jun 02, 2021 | 137.01 | 138.44 | 136.04 | 138.16 | 754,943 | +1.79(+1.31%) |