Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 155.87 | 157.89 | 154.19 | 156.75 | 4,014,805 | +0.74(+0.47%) |
Aug 30, 2021 | 162.58 | 163.93 | 155.94 | 156.02 | 4,551,793 | -10.02(-6.04%) |
Aug 27, 2021 | 162.74 | 166.21 | 162.12 | 166.04 | 1,850,411 | +3.94(+2.43%) |
Aug 26, 2021 | 164.72 | 165.00 | 161.80 | 162.10 | 1,976,817 | -2.17(-1.32%) |
Aug 25, 2021 | 161.12 | 164.87 | 160.78 | 164.27 | 2,312,708 | +3.66(+2.28%) |
Aug 24, 2021 | 160.46 | 162.18 | 160.04 | 160.61 | 1,766,447 | +0.66(+0.41%) |
Aug 23, 2021 | 160.01 | 161.70 | 159.60 | 159.95 | 2,138,191 | +1.07(+0.67%) |
Aug 20, 2021 | 158.84 | 159.73 | 156.27 | 158.88 | 2,748,285 | +0.11(+0.07%) |
Aug 19, 2021 | 159.73 | 162.06 | 157.68 | 158.77 | 2,624,213 | -3.70(-2.28%) |
Aug 18, 2021 | 162.76 | 165.87 | 161.76 | 162.47 | 1,863,428 | -1.19(-0.73%) |
Aug 17, 2021 | 165.54 | 166.72 | 161.91 | 163.66 | 2,955,134 | -3.82(-2.28%) |
Aug 16, 2021 | 166.23 | 167.85 | 165.45 | 167.47 | 2,239,347 | -0.39(-0.23%) |
Aug 13, 2021 | 167.34 | 168.07 | 166.03 | 167.86 | 2,507,509 | +0.75(+0.45%) |
Aug 12, 2021 | 164.81 | 167.33 | 163.78 | 167.11 | 3,467,025 | +2.25(+1.36%) |
Aug 11, 2021 | 161.50 | 165.23 | 160.41 | 164.86 | 4,412,717 | +3.66(+2.27%) |
Aug 10, 2021 | 156.98 | 161.77 | 156.88 | 161.19 | 3,644,133 | +4.21(+2.68%) |
Aug 09, 2021 | 155.69 | 157.87 | 154.07 | 156.98 | 2,371,186 | +0.25(+0.16%) |
Aug 06, 2021 | 155.70 | 158.21 | 155.14 | 156.74 | 3,595,187 | +3.74(+2.44%) |
Aug 05, 2021 | 152.09 | 153.71 | 152.09 | 153.00 | 2,932,701 | +1.88(+1.24%) |
Aug 04, 2021 | 150.27 | 153.91 | 149.16 | 151.12 | 2,904,253 | -0.22(-0.15%) |
Aug 03, 2021 | 150.99 | 151.94 | 145.74 | 151.34 | 3,059,658 | +1.25(+0.83%) |
Aug 02, 2021 | 152.95 | 155.54 | 148.99 | 150.10 | 4,196,820 | -1.50(-0.99%) |
Jul 30, 2021 | 152.97 | 154.78 | 150.60 | 151.60 | 2,838,784 | -2.07(-1.35%) |
Jul 29, 2021 | 153.29 | 155.02 | 152.73 | 153.67 | 2,760,332 | +2.36(+1.56%) |
Jul 28, 2021 | 152.85 | 153.32 | 149.89 | 151.31 | 2,469,043 | -1.08(-0.71%) |
Jul 27, 2021 | 149.96 | 153.44 | 149.20 | 152.39 | 2,312,440 | +0.19(+0.12%) |
Jul 26, 2021 | 150.05 | 152.82 | 150.00 | 152.20 | 2,192,932 | +2.12(+1.41%) |
Jul 23, 2021 | 147.19 | 153.99 | 146.81 | 150.08 | 3,750,676 | -1.27(-0.84%) |
Jul 22, 2021 | 152.07 | 152.89 | 148.79 | 151.34 | 3,163,383 | -1.67(-1.09%) |
Jul 21, 2021 | 149.64 | 154.13 | 149.44 | 153.01 | 2,675,631 | +4.90(+3.31%) |
Jul 20, 2021 | 143.40 | 149.29 | 142.92 | 148.11 | 3,526,473 | +4.10(+2.84%) |
Jul 19, 2021 | 143.59 | 145.14 | 141.46 | 144.01 | 4,007,737 | -3.66(-2.48%) |
Jul 16, 2021 | 151.55 | 151.55 | 147.27 | 147.68 | 2,085,485 | -2.65(-1.77%) |
Jul 15, 2021 | 146.87 | 150.60 | 146.53 | 150.33 | 3,274,314 | +1.42(+0.95%) |
Jul 14, 2021 | 152.88 | 154.69 | 147.78 | 148.92 | 4,470,173 | -3.75(-2.46%) |
Jul 13, 2021 | 154.29 | 154.97 | 152.48 | 152.67 | 2,705,776 | -1.88(-1.22%) |
Jul 12, 2021 | 149.24 | 155.10 | 148.20 | 154.55 | 3,466,809 | +4.03(+2.68%) |
Jul 09, 2021 | 145.67 | 150.86 | 145.64 | 150.52 | 3,881,353 | +7.59(+5.31%) |
Jul 08, 2021 | 142.41 | 145.20 | 140.11 | 142.94 | 3,534,664 | -2.42(-1.66%) |
Jul 07, 2021 | 144.01 | 146.92 | 143.57 | 145.35 | 3,245,083 | -0.43(-0.30%) |
Jul 06, 2021 | 146.97 | 147.55 | 144.51 | 145.79 | 3,804,466 | -1.78(-1.21%) |
Jul 02, 2021 | 147.85 | 149.02 | 147.33 | 147.57 | 2,397,648 | +0.24(+0.16%) |
Jul 01, 2021 | 145.81 | 148.19 | 145.44 | 147.33 | 3,577,893 | +2.31(+1.59%) |
Jun 30, 2021 | 144.09 | 145.52 | 144.02 | 145.03 | 2,807,644 | +0.51(+0.35%) |
Jun 29, 2021 | 147.54 | 148.43 | 144.21 | 144.52 | 2,294,338 | -1.73(-1.19%) |
Jun 28, 2021 | 149.45 | 150.01 | 145.59 | 146.25 | 2,872,446 | -3.74(-2.49%) |
Jun 25, 2021 | 150.51 | 151.88 | 149.81 | 150.00 | 4,520,801 | +2.27(+1.54%) |
Jun 24, 2021 | 147.75 | 148.29 | 145.69 | 147.73 | 2,216,115 | +1.12(+0.77%) |
Jun 23, 2021 | 145.89 | 147.76 | 145.35 | 146.60 | 2,167,587 | +1.39(+0.96%) |
Jun 22, 2021 | 144.66 | 146.17 | 143.30 | 145.21 | 2,521,368 | +0.00(+0.00%) |
Jun 21, 2021 | 142.08 | 145.31 | 141.77 | 145.21 | 3,066,114 | +4.57(+3.25%) |
Jun 18, 2021 | 140.25 | 141.04 | 138.30 | 140.65 | 8,942,614 | -3.31(-2.30%) |
Jun 17, 2021 | 153.26 | 153.37 | 141.97 | 143.96 | 4,651,492 | -8.11(-5.33%) |
Jun 16, 2021 | 151.35 | 153.11 | 149.81 | 152.07 | 3,350,095 | +0.08(+0.06%) |
Jun 15, 2021 | 149.42 | 152.54 | 148.80 | 151.98 | 2,975,406 | +3.19(+2.14%) |
Jun 14, 2021 | 150.38 | 150.75 | 147.35 | 148.79 | 3,597,628 | -1.82(-1.21%) |
Jun 11, 2021 | 149.25 | 150.65 | 149.16 | 150.61 | 4,081,811 | +1.79(+1.20%) |
Jun 10, 2021 | 152.81 | 153.62 | 148.69 | 148.82 | 3,957,870 | -1.74(-1.16%) |
Jun 09, 2021 | 152.44 | 152.46 | 149.35 | 150.57 | 3,523,516 | -2.00(-1.31%) |
Jun 08, 2021 | 152.54 | 153.60 | 150.98 | 152.56 | 3,747,725 | -0.77(-0.50%) |
Jun 07, 2021 | 153.29 | 154.98 | 152.43 | 153.33 | 3,438,668 | -2.54(-1.63%) |
Jun 04, 2021 | 157.36 | 157.50 | 154.72 | 155.87 | 3,078,979 | -0.03(-0.02%) |
Jun 03, 2021 | 154.75 | 156.89 | 154.04 | 155.90 | 2,681,209 | +0.35(+0.22%) |
Jun 02, 2021 | 156.57 | 156.94 | 154.66 | 155.56 | 3,306,015 | -0.31(-0.20%) |