Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 154.69 | 157.91 | 153.68 | 157.78 | 103,962 | +3.37(+2.18%) |
Aug 30, 2021 | 153.91 | 155.35 | 153.09 | 154.40 | 73,028 | -0.50(-0.33%) |
Aug 27, 2021 | 153.52 | 155.95 | 153.36 | 154.91 | 107,105 | +1.59(+1.04%) |
Aug 26, 2021 | 154.44 | 154.44 | 152.96 | 153.32 | 31,340 | -0.52(-0.34%) |
Aug 25, 2021 | 154.34 | 156.95 | 153.48 | 153.84 | 56,665 | -0.65(-0.42%) |
Aug 24, 2021 | 155.29 | 156.65 | 154.40 | 154.49 | 43,129 | -0.15(-0.09%) |
Aug 23, 2021 | 155.05 | 155.60 | 153.25 | 154.64 | 69,079 | -0.29(-0.19%) |
Aug 20, 2021 | 152.52 | 155.53 | 152.52 | 154.93 | 55,557 | +1.85(+1.21%) |
Aug 19, 2021 | 152.75 | 154.81 | 152.54 | 153.08 | 54,445 | -1.05(-0.68%) |
Aug 18, 2021 | 155.76 | 157.88 | 153.92 | 154.12 | 52,122 | -2.68(-1.71%) |
Aug 17, 2021 | 155.62 | 157.71 | 154.90 | 156.81 | 71,062 | +0.03(+0.02%) |
Aug 16, 2021 | 155.72 | 158.69 | 155.15 | 156.78 | 62,738 | +0.93(+0.60%) |
Aug 13, 2021 | 155.79 | 156.91 | 155.09 | 155.85 | 63,330 | +0.35(+0.22%) |
Aug 12, 2021 | 155.91 | 157.29 | 155.05 | 155.50 | 43,679 | -0.39(-0.25%) |
Aug 11, 2021 | 155.57 | 156.39 | 155.38 | 155.88 | 37,735 | +0.72(+0.46%) |
Aug 10, 2021 | 154.65 | 157.59 | 154.60 | 155.17 | 45,429 | +0.24(+0.16%) |
Aug 09, 2021 | 154.64 | 156.78 | 153.76 | 154.93 | 43,933 | -0.25(-0.16%) |
Aug 06, 2021 | 155.11 | 156.16 | 152.92 | 155.18 | 47,825 | +1.36(+0.89%) |
Aug 05, 2021 | 153.40 | 154.46 | 151.31 | 153.82 | 68,232 | +1.31(+0.86%) |
Aug 04, 2021 | 154.66 | 155.40 | 152.19 | 152.50 | 73,387 | -3.50(-2.24%) |
Aug 03, 2021 | 157.03 | 157.03 | 155.27 | 156.00 | 69,063 | -0.42(-0.27%) |
Aug 02, 2021 | 158.68 | 161.73 | 156.12 | 156.42 | 72,991 | -2.51(-1.58%) |
Jul 30, 2021 | 157.82 | 160.35 | 157.82 | 158.93 | 149,278 | -0.18(-0.12%) |
Jul 29, 2021 | 159.42 | 159.42 | 157.88 | 159.11 | 68,736 | +2.04(+1.30%) |
Jul 28, 2021 | 156.49 | 158.16 | 154.40 | 157.07 | 64,308 | +0.05(+0.03%) |
Jul 27, 2021 | 156.25 | 157.95 | 154.25 | 157.03 | 62,545 | +0.91(+0.58%) |
Jul 26, 2021 | 157.63 | 157.79 | 155.59 | 156.12 | 51,053 | -1.16(-0.74%) |
Jul 23, 2021 | 156.08 | 157.99 | 155.24 | 157.28 | 55,274 | +1.76(+1.13%) |
Jul 22, 2021 | 157.59 | 158.09 | 155.35 | 155.52 | 53,915 | -2.58(-1.63%) |
Jul 21, 2021 | 157.87 | 159.24 | 156.26 | 158.10 | 81,643 | +1.00(+0.63%) |
Jul 20, 2021 | 153.91 | 158.39 | 153.91 | 157.10 | 156,713 | +3.17(+2.06%) |
Jul 19, 2021 | 154.03 | 155.12 | 152.30 | 153.93 | 84,501 | -2.03(-1.30%) |
Jul 16, 2021 | 158.00 | 159.70 | 155.91 | 155.96 | 91,362 | -1.56(-0.99%) |
Jul 15, 2021 | 157.42 | 158.50 | 156.78 | 157.52 | 41,052 | -0.98(-0.62%) |
Jul 14, 2021 | 158.20 | 158.20 | 158.03 | 158.49 | 41,381 | +0.39(+0.24%) |
Jul 13, 2021 | 159.86 | 161.38 | 157.91 | 158.11 | 57,671 | -2.30(-1.43%) |
Jul 12, 2021 | 159.72 | 160.83 | 158.07 | 160.41 | 51,028 | +1.01(+0.64%) |
Jul 09, 2021 | 159.56 | 159.84 | 157.54 | 159.39 | 90,740 | +1.74(+1.10%) |
Jul 08, 2021 | 158.62 | 159.56 | 157.12 | 157.65 | 82,064 | -2.80(-1.75%) |
Jul 07, 2021 | 160.51 | 161.45 | 159.92 | 160.46 | 82,024 | +0.34(+0.21%) |
Jul 06, 2021 | 159.10 | 160.70 | 156.64 | 160.12 | 81,056 | +0.35(+0.22%) |
Jul 02, 2021 | 160.81 | 160.81 | 158.13 | 159.77 | 99,556 | -0.78(-0.49%) |
Jul 01, 2021 | 160.70 | 161.82 | 160.32 | 160.55 | 114,560 | +0.56(+0.35%) |
Jun 30, 2021 | 159.82 | 161.90 | 159.47 | 159.99 | 108,877 | +0.49(+0.31%) |
Jun 29, 2021 | 158.27 | 161.20 | 157.81 | 159.50 | 69,131 | +0.88(+0.55%) |
Jun 28, 2021 | 158.44 | 159.41 | 156.77 | 158.62 | 93,090 | -0.45(-0.29%) |
Jun 25, 2021 | 157.62 | 159.51 | 157.28 | 159.07 | 237,261 | +1.81(+1.15%) |
Jun 24, 2021 | 157.71 | 158.15 | 155.55 | 157.27 | 74,559 | +0.91(+0.58%) |
Jun 23, 2021 | 157.40 | 158.03 | 155.38 | 156.36 | 73,924 | +0.00(+0.00%) |
Jun 22, 2021 | 155.99 | 157.12 | 154.65 | 156.36 | 95,617 | +0.08(+0.05%) |
Jun 21, 2021 | 153.83 | 157.30 | 153.04 | 156.28 | 115,659 | +4.00(+2.63%) |
Jun 18, 2021 | 151.94 | 153.94 | 151.18 | 152.28 | 248,634 | -1.90(-1.23%) |
Jun 17, 2021 | 156.88 | 157.24 | 153.24 | 154.19 | 117,225 | -3.25(-2.06%) |
Jun 16, 2021 | 161.71 | 161.71 | 156.37 | 157.43 | 132,408 | -4.54(-2.80%) |
Jun 15, 2021 | 161.42 | 162.69 | 160.70 | 161.97 | 60,342 | -0.05(-0.03%) |
Jun 14, 2021 | 161.14 | 162.22 | 159.51 | 162.02 | 103,092 | +0.91(+0.56%) |
Jun 11, 2021 | 161.34 | 162.56 | 159.77 | 161.11 | 69,265 | -0.04(-0.02%) |
Jun 10, 2021 | 162.57 | 162.98 | 159.67 | 161.15 | 69,860 | -0.23(-0.14%) |
Jun 09, 2021 | 163.30 | 163.30 | 161.12 | 161.38 | 54,575 | -1.49(-0.91%) |
Jun 08, 2021 | 161.75 | 163.09 | 160.47 | 162.87 | 51,063 | +0.80(+0.49%) |
Jun 07, 2021 | 165.66 | 166.32 | 161.68 | 162.07 | 85,873 | -3.26(-1.97%) |
Jun 04, 2021 | 163.87 | 166.50 | 163.49 | 165.33 | 78,114 | +2.10(+1.28%) |
Jun 03, 2021 | 163.30 | 165.35 | 162.41 | 163.23 | 69,865 | -0.71(-0.44%) |
Jun 02, 2021 | 164.19 | 165.43 | 163.25 | 163.94 | 79,456 | +0.52(+0.32%) |