Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 163.56 | 163.63 | 163.26 | 163.34 | 30,000 | +0.01(+0.01%) |
Aug 30, 2021 | 162.91 | 163.52 | 162.86 | 163.34 | 9,840 | +0.62(+0.38%) |
Aug 27, 2021 | 161.54 | 162.91 | 161.36 | 162.71 | 8,992 | +1.38(+0.85%) |
Aug 26, 2021 | 161.93 | 162.14 | 161.23 | 161.33 | 7,742 | -1.01(-0.62%) |
Aug 25, 2021 | 161.98 | 162.51 | 161.98 | 162.34 | 12,771 | +0.32(+0.20%) |
Aug 24, 2021 | 161.74 | 162.32 | 161.74 | 162.02 | 9,326 | +0.73(+0.45%) |
Aug 23, 2021 | 160.46 | 161.59 | 160.46 | 161.29 | 14,926 | +1.55(+0.97%) |
Aug 20, 2021 | 159.07 | 159.79 | 159.00 | 159.74 | 6,751 | +1.12(+0.70%) |
Aug 19, 2021 | 157.95 | 159.17 | 157.91 | 158.63 | 8,607 | -0.87(-0.54%) |
Aug 18, 2021 | 160.53 | 161.02 | 159.48 | 159.50 | 15,756 | -1.23(-0.76%) |
Aug 17, 2021 | 160.73 | 161.02 | 159.80 | 160.72 | 17,859 | -1.36(-0.84%) |
Aug 16, 2021 | 161.53 | 162.12 | 160.83 | 162.09 | 18,461 | -0.03(-0.02%) |
Aug 13, 2021 | 162.02 | 162.29 | 161.89 | 162.12 | 10,787 | +0.23(+0.14%) |
Aug 12, 2021 | 161.56 | 161.93 | 161.21 | 161.89 | 10,214 | +0.04(+0.02%) |
Aug 11, 2021 | 161.81 | 161.85 | 161.51 | 161.85 | 10,750 | +0.62(+0.39%) |
Aug 10, 2021 | 161.31 | 161.57 | 161.14 | 161.22 | 9,248 | +0.19(+0.12%) |
Aug 09, 2021 | 161.16 | 161.42 | 160.78 | 161.04 | 9,954 | -0.13(-0.08%) |
Aug 06, 2021 | 161.23 | 161.36 | 160.91 | 161.16 | 8,769 | -0.09(-0.06%) |
Aug 05, 2021 | 160.90 | 161.25 | 160.90 | 161.25 | 5,793 | +0.75(+0.47%) |
Aug 04, 2021 | 160.79 | 161.03 | 160.50 | 160.50 | 7,948 | -0.48(-0.30%) |
Aug 03, 2021 | 159.83 | 160.98 | 159.43 | 160.98 | 12,370 | +1.23(+0.77%) |
Aug 02, 2021 | 160.54 | 160.70 | 159.69 | 159.76 | 15,121 | +0.22(+0.14%) |
Jul 30, 2021 | 159.61 | 159.97 | 159.45 | 159.53 | 14,208 | -1.08(-0.67%) |
Jul 29, 2021 | 160.49 | 160.97 | 160.49 | 160.61 | 8,981 | +0.69(+0.43%) |
Jul 28, 2021 | 159.53 | 160.27 | 159.15 | 159.92 | 6,929 | +0.76(+0.48%) |
Jul 27, 2021 | 159.23 | 159.48 | 158.13 | 159.16 | 18,984 | -1.07(-0.67%) |
Jul 26, 2021 | 159.78 | 160.23 | 159.78 | 160.23 | 15,185 | -0.09(-0.05%) |
Jul 23, 2021 | 159.76 | 160.31 | 159.54 | 160.31 | 8,006 | +0.99(+0.62%) |
Jul 22, 2021 | 159.00 | 159.38 | 158.89 | 159.32 | 11,441 | +0.30(+0.19%) |
Jul 21, 2021 | 158.12 | 159.03 | 158.12 | 159.02 | 8,977 | +1.55(+0.99%) |
Jul 20, 2021 | 155.53 | 157.73 | 155.44 | 157.47 | 12,755 | +2.25(+1.45%) |
Jul 19, 2021 | 155.89 | 155.89 | 154.69 | 155.22 | 27,119 | -2.81(-1.78%) |
Jul 16, 2021 | 159.68 | 159.68 | 157.69 | 158.03 | 85,035 | -1.20(-0.75%) |
Jul 15, 2021 | 159.22 | 159.61 | 158.70 | 159.23 | 14,281 | -0.65(-0.41%) |
Jul 14, 2021 | 160.26 | 160.29 | 159.59 | 159.88 | 6,616 | +0.11(+0.07%) |
Jul 13, 2021 | 159.86 | 160.41 | 159.59 | 159.77 | 7,660 | -0.46(-0.29%) |
Jul 12, 2021 | 159.60 | 160.23 | 159.60 | 160.23 | 9,417 | +0.49(+0.30%) |
Jul 09, 2021 | 158.55 | 159.74 | 158.55 | 159.74 | 7,033 | +2.34(+1.49%) |
Jul 08, 2021 | 156.93 | 157.80 | 156.79 | 157.40 | 8,078 | -2.09(-1.31%) |
Jul 07, 2021 | 159.33 | 159.54 | 158.95 | 159.49 | 7,931 | +0.51(+0.32%) |
Jul 06, 2021 | 159.42 | 159.42 | 158.02 | 158.97 | 15,382 | -0.82(-0.51%) |
Jul 02, 2021 | 158.90 | 159.79 | 158.90 | 159.79 | 12,226 | +1.09(+0.69%) |
Jul 01, 2021 | 158.54 | 158.75 | 158.34 | 158.70 | 7,203 | +0.56(+0.36%) |
Jun 30, 2021 | 158.22 | 158.59 | 157.96 | 158.13 | 34,526 | -0.75(-0.47%) |
Jun 29, 2021 | 158.72 | 158.90 | 158.63 | 158.89 | 11,466 | +0.27(+0.17%) |
Jun 28, 2021 | 158.76 | 158.90 | 158.34 | 158.62 | 16,409 | -0.26(-0.16%) |
Jun 25, 2021 | 158.63 | 158.88 | 158.34 | 158.88 | 8,017 | +0.70(+0.44%) |
Jun 24, 2021 | 158.05 | 158.33 | 158.01 | 158.18 | 6,195 | +1.02(+0.65%) |
Jun 23, 2021 | 157.42 | 157.75 | 157.14 | 157.16 | 7,625 | -0.06(-0.04%) |
Jun 22, 2021 | 156.50 | 157.62 | 156.24 | 157.22 | 18,232 | +0.59(+0.38%) |
Jun 21, 2021 | 155.52 | 156.79 | 155.48 | 156.63 | 11,656 | +1.70(+1.10%) |
Jun 18, 2021 | 155.57 | 155.73 | 154.92 | 154.92 | 14,175 | -2.31(-1.47%) |
Jun 17, 2021 | 156.96 | 157.48 | 156.48 | 157.23 | 13,419 | -0.09(-0.06%) |
Jun 16, 2021 | 158.34 | 158.41 | 156.63 | 157.32 | 12,302 | -0.67(-0.42%) |
Jun 15, 2021 | 158.64 | 158.64 | 157.94 | 157.99 | 19,228 | -0.45(-0.28%) |
Jun 14, 2021 | 158.32 | 158.44 | 157.98 | 158.44 | 12,975 | +0.26(+0.17%) |
Jun 11, 2021 | 158.10 | 158.19 | 157.81 | 158.17 | 6,824 | +0.09(+0.06%) |
Jun 10, 2021 | 157.72 | 158.16 | 157.56 | 158.09 | 7,598 | +0.82(+0.52%) |
Jun 09, 2021 | 157.70 | 157.77 | 157.21 | 157.27 | 16,661 | -0.31(-0.19%) |
Jun 08, 2021 | 157.84 | 157.84 | 157.41 | 157.57 | 10,960 | -0.25(-0.16%) |
Jun 07, 2021 | 157.69 | 157.82 | 157.33 | 157.82 | 21,448 | +0.24(+0.15%) |
Jun 04, 2021 | 157.16 | 157.82 | 157.16 | 157.59 | 27,084 | +1.23(+0.79%) |
Jun 03, 2021 | 156.22 | 156.61 | 155.88 | 156.36 | 10,095 | -0.67(-0.43%) |
Jun 02, 2021 | 157.11 | 157.40 | 156.83 | 157.03 | 12,187 | +0.23(+0.14%) |