Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 151.66 | 154.94 | 151.14 | 153.07 | 337,751 | +0.98(+0.64%) |
Aug 30, 2021 | 154.45 | 154.45 | 151.92 | 152.09 | 249,946 | -3.07(-1.98%) |
Aug 27, 2021 | 154.12 | 155.77 | 153.24 | 155.16 | 276,850 | +1.44(+0.93%) |
Aug 26, 2021 | 158.01 | 158.01 | 153.60 | 153.72 | 366,485 | -4.31(-2.73%) |
Aug 25, 2021 | 157.95 | 158.99 | 157.21 | 158.03 | 168,367 | +0.26(+0.17%) |
Aug 24, 2021 | 158.96 | 159.91 | 157.63 | 157.77 | 188,481 | -1.19(-0.75%) |
Aug 23, 2021 | 158.82 | 160.28 | 158.44 | 158.96 | 238,326 | +0.17(+0.10%) |
Aug 20, 2021 | 159.75 | 159.75 | 158.11 | 158.79 | 332,684 | -1.10(-0.69%) |
Aug 19, 2021 | 158.58 | 160.17 | 158.23 | 159.90 | 181,164 | +0.76(+0.48%) |
Aug 18, 2021 | 159.24 | 160.69 | 158.53 | 159.13 | 283,242 | -0.36(-0.23%) |
Aug 17, 2021 | 156.71 | 160.31 | 156.64 | 159.50 | 258,026 | +1.91(+1.21%) |
Aug 16, 2021 | 156.74 | 158.06 | 155.88 | 157.58 | 272,515 | +0.67(+0.43%) |
Aug 13, 2021 | 156.73 | 157.96 | 155.56 | 156.91 | 223,804 | +0.77(+0.49%) |
Aug 12, 2021 | 155.29 | 156.35 | 154.56 | 156.14 | 243,329 | +1.58(+1.02%) |
Aug 11, 2021 | 153.49 | 154.62 | 152.90 | 154.56 | 158,897 | +1.36(+0.89%) |
Aug 10, 2021 | 151.84 | 153.68 | 151.84 | 153.20 | 332,919 | +0.91(+0.60%) |
Aug 09, 2021 | 151.56 | 152.37 | 150.65 | 152.29 | 228,871 | +0.50(+0.33%) |
Aug 06, 2021 | 150.92 | 152.72 | 149.76 | 151.79 | 282,768 | +2.06(+1.38%) |
Aug 05, 2021 | 149.85 | 150.76 | 148.26 | 149.73 | 270,079 | +0.77(+0.52%) |
Aug 04, 2021 | 146.67 | 149.17 | 145.99 | 148.96 | 295,276 | +1.60(+1.09%) |
Aug 03, 2021 | 149.09 | 149.26 | 146.60 | 147.36 | 373,847 | -1.18(-0.80%) |
Aug 02, 2021 | 149.12 | 151.00 | 147.99 | 148.54 | 289,584 | -0.59(-0.39%) |
Jul 30, 2021 | 148.75 | 150.97 | 148.62 | 149.12 | 486,047 | -0.33(-0.22%) |
Jul 29, 2021 | 148.65 | 149.54 | 146.99 | 149.46 | 659,547 | +2.86(+1.95%) |
Jul 28, 2021 | 147.64 | 148.96 | 144.88 | 146.59 | 260,389 | -1.04(-0.71%) |
Jul 27, 2021 | 145.48 | 148.94 | 145.00 | 147.64 | 352,690 | +1.54(+1.06%) |
Jul 26, 2021 | 145.51 | 147.68 | 145.43 | 146.10 | 366,693 | +0.26(+0.18%) |
Jul 23, 2021 | 149.43 | 150.42 | 145.23 | 145.83 | 449,725 | -2.06(-1.39%) |
Jul 22, 2021 | 147.24 | 148.53 | 146.59 | 147.89 | 291,737 | -0.40(-0.27%) |
Jul 21, 2021 | 147.73 | 149.88 | 147.70 | 148.29 | 300,566 | +1.04(+0.70%) |
Jul 20, 2021 | 144.73 | 149.02 | 144.70 | 147.26 | 519,255 | +3.32(+2.31%) |
Jul 19, 2021 | 147.35 | 147.88 | 142.72 | 143.94 | 341,112 | -4.72(-3.17%) |
Jul 16, 2021 | 148.42 | 149.33 | 146.82 | 148.66 | 266,361 | +1.01(+0.68%) |
Jul 15, 2021 | 146.01 | 147.97 | 146.01 | 147.65 | 278,492 | +1.06(+0.72%) |
Jul 14, 2021 | 144.56 | 147.30 | 144.55 | 146.59 | 393,756 | +2.15(+1.49%) |
Jul 13, 2021 | 146.89 | 147.40 | 144.34 | 144.45 | 361,729 | -2.62(-1.78%) |
Jul 12, 2021 | 146.07 | 147.52 | 146.01 | 147.06 | 449,261 | -0.45(-0.30%) |
Jul 09, 2021 | 145.14 | 147.62 | 144.42 | 147.51 | 468,466 | +3.87(+2.69%) |
Jul 08, 2021 | 144.94 | 146.20 | 142.96 | 143.65 | 389,331 | -2.16(-1.48%) |
Jul 07, 2021 | 143.85 | 146.62 | 143.43 | 145.80 | 246,773 | +1.10(+0.76%) |
Jul 06, 2021 | 145.43 | 145.49 | 143.39 | 144.70 | 404,787 | -0.66(-0.46%) |
Jul 02, 2021 | 147.95 | 147.95 | 144.36 | 145.36 | 420,459 | -2.75(-1.85%) |
Jul 01, 2021 | 145.43 | 148.95 | 145.39 | 148.11 | 457,452 | +2.76(+1.90%) |
Jun 30, 2021 | 145.53 | 146.02 | 144.15 | 145.34 | 307,101 | -0.30(-0.21%) |
Jun 29, 2021 | 146.35 | 146.66 | 145.21 | 145.65 | 200,978 | -0.14(-0.09%) |
Jun 28, 2021 | 147.88 | 147.88 | 144.93 | 145.78 | 225,911 | -2.06(-1.39%) |
Jun 25, 2021 | 145.52 | 148.61 | 143.94 | 147.84 | 698,737 | +2.92(+2.01%) |
Jun 24, 2021 | 142.37 | 145.22 | 142.03 | 144.93 | 356,531 | +2.96(+2.08%) |
Jun 23, 2021 | 141.71 | 142.75 | 141.54 | 141.97 | 329,836 | +0.08(+0.06%) |
Jun 22, 2021 | 141.28 | 143.12 | 140.70 | 141.89 | 309,704 | +0.74(+0.53%) |
Jun 21, 2021 | 139.78 | 141.92 | 139.52 | 141.15 | 406,468 | +1.75(+1.25%) |
Jun 18, 2021 | 139.90 | 141.13 | 139.28 | 139.40 | 911,044 | -3.11(-2.18%) |
Jun 17, 2021 | 145.99 | 146.43 | 142.41 | 142.50 | 356,066 | -3.36(-2.30%) |
Jun 16, 2021 | 147.71 | 148.28 | 145.75 | 145.86 | 284,092 | -1.91(-1.30%) |
Jun 15, 2021 | 146.48 | 148.53 | 145.34 | 147.78 | 291,196 | +1.25(+0.85%) |
Jun 14, 2021 | 146.97 | 147.50 | 145.74 | 146.53 | 249,944 | -0.42(-0.29%) |
Jun 11, 2021 | 145.77 | 147.15 | 145.69 | 146.95 | 275,360 | +1.30(+0.89%) |
Jun 10, 2021 | 146.21 | 147.59 | 145.58 | 145.65 | 303,175 | -0.31(-0.21%) |
Jun 09, 2021 | 147.72 | 147.72 | 145.62 | 145.96 | 318,643 | -1.53(-1.04%) |
Jun 08, 2021 | 146.16 | 147.81 | 145.00 | 147.49 | 356,716 | +1.33(+0.91%) |
Jun 07, 2021 | 146.66 | 147.52 | 145.10 | 146.16 | 411,307 | -0.72(-0.49%) |
Jun 04, 2021 | 146.78 | 147.11 | 145.95 | 146.88 | 265,980 | -0.02(-0.01%) |
Jun 03, 2021 | 148.74 | 149.51 | 146.26 | 146.90 | 573,845 | -2.29(-1.53%) |
Jun 02, 2021 | 149.36 | 149.76 | 148.07 | 149.19 | 440,862 | +0.59(+0.40%) |