Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 158.66 | 158.94 | 154.06 | 155.60 | 9,567,982 | -3.85(-2.41%) |
Aug 30, 2021 | 159.43 | 160.68 | 159.13 | 159.45 | 5,133,124 | +0.48(+0.30%) |
Aug 27, 2021 | 159.75 | 162.15 | 158.68 | 158.97 | 9,567,627 | -0.84(-0.53%) |
Aug 26, 2021 | 157.56 | 160.88 | 156.31 | 159.81 | 7,651,543 | +3.87(+2.48%) |
Aug 25, 2021 | 157.95 | 159.68 | 155.07 | 155.94 | 20,144,794 | -1.76(-1.12%) |
Aug 24, 2021 | 161.50 | 161.99 | 156.66 | 157.70 | 8,556,722 | -3.59(-2.23%) |
Aug 23, 2021 | 161.88 | 164.31 | 157.90 | 161.30 | 14,161,067 | +2.84(+1.79%) |
Aug 20, 2021 | 158.67 | 159.92 | 156.96 | 158.46 | 3,063,450 | -0.14(-0.09%) |
Aug 19, 2021 | 157.01 | 158.77 | 155.52 | 158.60 | 3,629,358 | +0.96(+0.61%) |
Aug 18, 2021 | 156.80 | 159.79 | 153.36 | 157.64 | 5,734,355 | -0.49(-0.31%) |
Aug 17, 2021 | 161.78 | 161.78 | 157.52 | 158.13 | 4,830,045 | -4.56(-2.80%) |
Aug 16, 2021 | 161.30 | 163.13 | 161.15 | 162.69 | 2,274,931 | +0.96(+0.59%) |
Aug 13, 2021 | 161.03 | 162.38 | 160.12 | 161.73 | 2,146,081 | +1.43(+0.89%) |
Aug 12, 2021 | 161.18 | 161.38 | 158.38 | 160.30 | 2,694,418 | -1.79(-1.10%) |
Aug 11, 2021 | 163.59 | 163.64 | 160.40 | 162.09 | 2,046,970 | -0.57(-0.35%) |
Aug 10, 2021 | 162.90 | 163.21 | 160.70 | 162.66 | 2,044,212 | -0.24(-0.15%) |
Aug 09, 2021 | 162.66 | 164.06 | 161.07 | 162.90 | 2,714,091 | +0.17(+0.11%) |
Aug 06, 2021 | 160.54 | 163.45 | 160.10 | 162.72 | 3,327,662 | +1.13(+0.70%) |
Aug 05, 2021 | 165.04 | 165.24 | 160.54 | 161.59 | 3,647,416 | -2.51(-1.53%) |
Aug 04, 2021 | 160.45 | 166.64 | 160.32 | 164.10 | 10,728,030 | +3.71(+2.31%) |
Aug 03, 2021 | 160.10 | 160.72 | 157.46 | 160.40 | 3,440,174 | +1.01(+0.63%) |
Aug 02, 2021 | 160.36 | 162.91 | 159.15 | 159.39 | 2,967,803 | +0.19(+0.12%) |
Jul 30, 2021 | 157.45 | 159.94 | 157.03 | 159.20 | 2,817,194 | +0.84(+0.53%) |
Jul 29, 2021 | 156.69 | 158.95 | 156.46 | 158.36 | 3,328,162 | +2.38(+1.52%) |
Jul 28, 2021 | 155.30 | 156.56 | 154.84 | 155.98 | 3,820,042 | +1.38(+0.89%) |
Jul 27, 2021 | 155.48 | 155.71 | 151.70 | 154.60 | 4,288,359 | -1.25(-0.80%) |
Jul 26, 2021 | 153.35 | 156.27 | 153.35 | 155.85 | 1,823,176 | +0.33(+0.21%) |
Jul 23, 2021 | 155.21 | 155.79 | 153.73 | 155.52 | 2,291,286 | +1.45(+0.94%) |
Jul 22, 2021 | 154.29 | 155.02 | 152.93 | 154.06 | 3,418,937 | -2.68(-1.71%) |
Jul 21, 2021 | 153.37 | 156.74 | 152.88 | 156.74 | 2,200,091 | +3.74(+2.44%) |
Jul 20, 2021 | 151.51 | 153.86 | 150.16 | 153.01 | 2,977,327 | +1.84(+1.21%) |
Jul 19, 2021 | 150.93 | 151.77 | 148.86 | 151.17 | 2,915,186 | -1.39(-0.91%) |
Jul 16, 2021 | 155.94 | 156.66 | 152.39 | 152.56 | 2,402,111 | -3.06(-1.97%) |
Jul 15, 2021 | 157.76 | 157.76 | 154.35 | 155.62 | 3,687,009 | -2.38(-1.50%) |
Jul 14, 2021 | 160.39 | 161.65 | 157.72 | 158.00 | 2,116,760 | -1.05(-0.66%) |
Jul 13, 2021 | 158.82 | 160.09 | 157.82 | 159.04 | 2,243,506 | -0.28(-0.17%) |
Jul 12, 2021 | 158.34 | 159.39 | 157.53 | 159.32 | 2,181,101 | +1.22(+0.77%) |
Jul 09, 2021 | 155.91 | 158.43 | 154.75 | 158.10 | 2,467,486 | +2.24(+1.44%) |
Jul 08, 2021 | 154.26 | 156.23 | 152.31 | 155.86 | 3,315,353 | -1.44(-0.92%) |
Jul 07, 2021 | 160.96 | 161.11 | 156.59 | 157.31 | 4,421,831 | -2.75(-1.72%) |
Jul 06, 2021 | 163.10 | 163.10 | 158.56 | 160.05 | 2,411,868 | -2.24(-1.38%) |
Jul 02, 2021 | 161.93 | 162.82 | 161.30 | 162.29 | 1,644,207 | +1.43(+0.89%) |
Jul 01, 2021 | 163.58 | 163.64 | 160.59 | 160.86 | 3,013,034 | -2.84(-1.74%) |
Jun 30, 2021 | 162.74 | 163.98 | 161.84 | 163.71 | 3,106,992 | +0.72(+0.44%) |
Jun 29, 2021 | 161.92 | 163.40 | 161.56 | 162.98 | 2,230,967 | +0.79(+0.49%) |
Jun 28, 2021 | 160.64 | 162.75 | 160.17 | 162.19 | 2,382,963 | +2.77(+1.74%) |
Jun 25, 2021 | 159.30 | 161.15 | 158.87 | 159.43 | 3,112,377 | +0.59(+0.37%) |
Jun 24, 2021 | 158.04 | 159.06 | 157.12 | 158.84 | 2,166,320 | +3.24(+2.08%) |
Jun 23, 2021 | 155.59 | 156.83 | 154.99 | 155.59 | 2,373,559 | -0.04(-0.03%) |
Jun 22, 2021 | 155.51 | 156.13 | 154.45 | 155.63 | 3,137,929 | -0.46(-0.29%) |
Jun 21, 2021 | 154.59 | 156.24 | 154.22 | 156.09 | 3,126,723 | +1.86(+1.21%) |
Jun 18, 2021 | 156.93 | 157.22 | 153.54 | 154.22 | 4,139,849 | -3.83(-2.42%) |
Jun 17, 2021 | 157.87 | 159.96 | 156.98 | 158.06 | 2,515,010 | +0.19(+0.12%) |
Jun 16, 2021 | 159.81 | 160.35 | 156.37 | 157.87 | 2,482,819 | -1.52(-0.95%) |
Jun 15, 2021 | 160.16 | 160.63 | 158.88 | 159.39 | 2,500,568 | -0.78(-0.49%) |
Jun 14, 2021 | 159.53 | 160.17 | 157.75 | 160.17 | 2,897,847 | +0.80(+0.50%) |
Jun 11, 2021 | 159.45 | 159.50 | 158.26 | 159.37 | 2,506,413 | +0.25(+0.16%) |
Jun 10, 2021 | 158.98 | 159.62 | 156.60 | 159.12 | 3,055,925 | +0.92(+0.58%) |
Jun 09, 2021 | 157.30 | 158.71 | 156.84 | 158.20 | 3,413,045 | +1.39(+0.89%) |
Jun 08, 2021 | 158.33 | 158.33 | 155.22 | 156.81 | 2,563,000 | +0.41(+0.26%) |
Jun 07, 2021 | 156.57 | 157.44 | 155.96 | 156.40 | 2,102,457 | -1.05(-0.66%) |
Jun 04, 2021 | 154.41 | 157.99 | 154.41 | 157.45 | 2,569,402 | +3.34(+2.17%) |
Jun 03, 2021 | 153.69 | 155.69 | 153.11 | 154.11 | 2,685,685 | -2.31(-1.48%) |
Jun 02, 2021 | 155.81 | 157.20 | 155.34 | 156.42 | 2,178,827 | +0.77(+0.49%) |