Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 154.15 | 154.55 | 153.85 | 154.11 | 2,057,411 | -0.08(-0.05%) |
Aug 30, 2021 | 154.71 | 154.78 | 154.09 | 154.19 | 2,107,361 | -0.41(-0.26%) |
Aug 27, 2021 | 153.61 | 154.79 | 153.54 | 154.59 | 1,779,752 | +1.32(+0.86%) |
Aug 26, 2021 | 154.25 | 154.52 | 153.19 | 153.27 | 2,114,851 | -0.94(-0.61%) |
Aug 25, 2021 | 153.64 | 154.61 | 153.34 | 154.20 | 1,746,524 | +0.57(+0.37%) |
Aug 24, 2021 | 153.47 | 153.92 | 153.34 | 153.64 | 1,805,580 | +0.48(+0.31%) |
Aug 23, 2021 | 152.92 | 153.58 | 152.92 | 153.16 | 1,977,665 | +0.94(+0.61%) |
Aug 20, 2021 | 151.24 | 152.46 | 150.91 | 152.22 | 2,396,628 | +0.91(+0.60%) |
Aug 19, 2021 | 150.69 | 151.89 | 150.48 | 151.31 | 4,503,568 | -0.47(-0.31%) |
Aug 18, 2021 | 153.14 | 153.57 | 151.70 | 151.78 | 3,795,257 | -1.69(-1.10%) |
Aug 17, 2021 | 153.43 | 153.94 | 152.29 | 153.48 | 4,894,886 | -0.76(-0.49%) |
Aug 16, 2021 | 153.50 | 154.26 | 152.79 | 154.23 | 2,308,272 | +0.03(+0.02%) |
Aug 13, 2021 | 154.40 | 154.48 | 153.97 | 154.20 | 2,233,688 | +0.01(+0.01%) |
Aug 12, 2021 | 154.07 | 154.25 | 153.40 | 154.19 | 3,534,257 | +0.17(+0.11%) |
Aug 11, 2021 | 153.45 | 154.06 | 153.03 | 154.02 | 2,328,238 | +0.95(+0.62%) |
Aug 10, 2021 | 152.34 | 153.30 | 152.10 | 153.07 | 2,145,522 | +0.90(+0.59%) |
Aug 09, 2021 | 152.31 | 152.49 | 151.73 | 152.17 | 1,928,692 | -0.28(-0.19%) |
Aug 06, 2021 | 152.07 | 152.63 | 151.89 | 152.46 | 3,200,195 | +1.01(+0.67%) |
Aug 05, 2021 | 151.04 | 151.46 | 150.93 | 151.44 | 1,809,064 | +0.89(+0.59%) |
Aug 04, 2021 | 151.16 | 151.61 | 150.60 | 150.56 | 2,942,333 | -1.48(-0.98%) |
Aug 03, 2021 | 151.13 | 152.06 | 149.93 | 152.04 | 3,483,885 | +1.26(+0.83%) |
Aug 02, 2021 | 151.56 | 152.65 | 150.74 | 150.78 | 3,006,242 | -0.38(-0.25%) |
Jul 30, 2021 | 151.35 | 152.11 | 150.93 | 151.16 | 4,470,533 | -0.46(-0.31%) |
Jul 29, 2021 | 151.40 | 152.20 | 151.31 | 151.62 | 3,832,161 | +0.98(+0.65%) |
Jul 28, 2021 | 150.96 | 151.28 | 150.03 | 150.64 | 4,100,026 | -0.12(-0.08%) |
Jul 27, 2021 | 150.21 | 150.80 | 149.60 | 150.76 | 2,616,029 | +0.02(+0.01%) |
Jul 26, 2021 | 149.99 | 150.89 | 149.99 | 150.75 | 2,201,276 | +0.54(+0.36%) |
Jul 23, 2021 | 149.85 | 150.35 | 149.41 | 150.21 | 2,614,540 | +0.83(+0.56%) |
Jul 22, 2021 | 149.88 | 149.88 | 148.80 | 149.38 | 2,506,609 | -0.46(-0.31%) |
Jul 21, 2021 | 149.30 | 150.08 | 149.25 | 149.84 | 2,017,362 | +1.36(+0.92%) |
Jul 20, 2021 | 146.28 | 149.03 | 146.06 | 148.48 | 3,363,756 | +2.37(+1.62%) |
Jul 19, 2021 | 146.87 | 147.08 | 144.97 | 146.11 | 6,051,352 | -2.69(-1.81%) |
Jul 16, 2021 | 150.35 | 150.45 | 148.60 | 148.80 | 2,442,147 | -1.10(-0.74%) |
Jul 15, 2021 | 149.30 | 150.23 | 149.24 | 149.90 | 2,650,606 | -0.15(-0.10%) |
Jul 14, 2021 | 150.67 | 151.20 | 149.52 | 150.06 | 1,964,194 | -0.27(-0.18%) |
Jul 13, 2021 | 151.09 | 151.31 | 150.25 | 150.33 | 2,130,510 | -1.14(-0.75%) |
Jul 12, 2021 | 150.57 | 151.59 | 150.09 | 151.47 | 2,410,394 | +0.60(+0.39%) |
Jul 09, 2021 | 149.88 | 150.99 | 149.69 | 150.88 | 3,381,941 | +2.20(+1.48%) |
Jul 08, 2021 | 148.35 | 149.26 | 145.44 | 148.68 | 3,716,193 | -1.53(-1.02%) |
Jul 07, 2021 | 149.62 | 150.31 | 149.10 | 150.21 | 2,646,020 | +0.35(+0.23%) |
Jul 06, 2021 | 151.14 | 151.14 | 148.91 | 149.86 | 2,302,122 | -1.39(-0.92%) |
Jul 02, 2021 | 151.19 | 151.42 | 150.67 | 151.25 | 2,396,540 | +0.32(+0.21%) |
Jul 01, 2021 | 150.37 | 151.05 | 150.19 | 150.93 | 3,930,709 | +1.04(+0.69%) |
Jun 30, 2021 | 149.27 | 150.10 | 149.27 | 149.88 | 3,596,553 | +0.49(+0.33%) |
Jun 29, 2021 | 150.15 | 150.57 | 149.29 | 149.39 | 3,145,831 | -0.48(-0.32%) |
Jun 28, 2021 | 150.60 | 150.67 | 149.38 | 149.88 | 2,173,037 | -0.65(-0.43%) |
Jun 25, 2021 | 149.91 | 150.75 | 149.71 | 150.53 | 2,224,040 | +0.91(+0.61%) |
Jun 24, 2021 | 149.33 | 149.78 | 148.89 | 149.62 | 2,004,835 | +1.02(+0.69%) |
Jun 23, 2021 | 149.00 | 149.22 | 148.53 | 148.60 | 2,446,248 | -0.24(-0.16%) |
Jun 22, 2021 | 148.73 | 149.31 | 148.04 | 148.84 | 2,255,903 | +0.18(+0.12%) |
Jun 21, 2021 | 146.90 | 148.72 | 146.81 | 148.66 | 5,620,361 | +2.85(+1.96%) |
Jun 18, 2021 | 147.15 | 147.29 | 145.78 | 145.80 | 2,543,267 | -2.79(-1.88%) |
Jun 17, 2021 | 150.41 | 150.68 | 147.68 | 148.59 | 3,296,426 | -1.88(-1.25%) |
Jun 16, 2021 | 151.16 | 151.51 | 149.77 | 150.47 | 2,781,936 | -0.98(-0.65%) |
Jun 15, 2021 | 151.44 | 151.77 | 150.83 | 151.45 | 3,353,073 | +0.14(+0.09%) |
Jun 14, 2021 | 151.91 | 152.09 | 150.63 | 151.31 | 1,623,113 | -0.78(-0.52%) |
Jun 11, 2021 | 152.11 | 152.31 | 151.53 | 152.10 | 1,548,650 | +0.41(+0.27%) |
Jun 10, 2021 | 152.57 | 152.88 | 151.54 | 151.69 | 2,823,611 | -0.10(-0.07%) |
Jun 09, 2021 | 152.46 | 152.50 | 151.75 | 151.79 | 2,432,245 | -0.65(-0.43%) |
Jun 08, 2021 | 152.55 | 152.63 | 151.59 | 152.44 | 5,930,906 | +0.04(+0.02%) |
Jun 07, 2021 | 153.08 | 153.12 | 152.21 | 152.40 | 2,645,092 | -0.50(-0.33%) |
Jun 04, 2021 | 152.76 | 153.00 | 152.23 | 152.90 | 2,807,592 | +0.68(+0.45%) |
Jun 03, 2021 | 151.57 | 152.50 | 151.21 | 152.22 | 2,350,828 | -0.14(-0.09%) |
Jun 02, 2021 | 152.65 | 152.65 | 151.80 | 152.36 | 1,805,028 | +0.14(+0.09%) |