Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 141.92 | 141.92 | 141.12 | 141.25 | 642,362 | -0.53(-0.37%) |
Aug 30, 2021 | 141.35 | 142.07 | 141.35 | 141.78 | 681,464 | +0.58(+0.41%) |
Aug 27, 2021 | 140.29 | 141.33 | 140.10 | 141.20 | 723,547 | +1.41(+1.01%) |
Aug 26, 2021 | 140.53 | 140.60 | 139.68 | 139.79 | 1,314,581 | -0.95(-0.68%) |
Aug 25, 2021 | 140.88 | 140.96 | 140.49 | 140.74 | 531,977 | +0.23(+0.16%) |
Aug 24, 2021 | 140.74 | 140.74 | 140.38 | 140.51 | 784,792 | +0.09(+0.06%) |
Aug 23, 2021 | 140.02 | 140.84 | 140.02 | 140.42 | 785,923 | +0.87(+0.62%) |
Aug 20, 2021 | 138.33 | 139.66 | 138.19 | 139.55 | 875,427 | +1.36(+0.98%) |
Aug 19, 2021 | 136.58 | 138.68 | 136.57 | 138.19 | 885,436 | +0.59(+0.43%) |
Aug 18, 2021 | 138.91 | 139.42 | 137.49 | 137.60 | 976,022 | -1.66(-1.19%) |
Aug 17, 2021 | 139.73 | 139.73 | 138.46 | 139.26 | 3,552,287 | -1.18(-0.84%) |
Aug 16, 2021 | 139.19 | 140.44 | 139.07 | 140.44 | 535,721 | +0.83(+0.59%) |
Aug 13, 2021 | 139.28 | 139.61 | 139.08 | 139.61 | 526,113 | +0.55(+0.40%) |
Aug 12, 2021 | 138.74 | 139.16 | 138.45 | 139.06 | 726,382 | +0.13(+0.09%) |
Aug 11, 2021 | 138.99 | 139.12 | 138.66 | 138.93 | 711,685 | +0.17(+0.12%) |
Aug 10, 2021 | 138.75 | 139.16 | 138.50 | 138.76 | 702,075 | +0.04(+0.03%) |
Aug 09, 2021 | 138.76 | 139.05 | 138.56 | 138.72 | 864,731 | -0.14(-0.10%) |
Aug 06, 2021 | 139.00 | 139.04 | 138.60 | 138.86 | 741,570 | +0.01(+0.01%) |
Aug 05, 2021 | 138.46 | 138.90 | 138.24 | 138.85 | 556,038 | +0.90(+0.65%) |
Aug 04, 2021 | 138.16 | 138.33 | 137.70 | 137.95 | 835,285 | -0.21(-0.15%) |
Aug 03, 2021 | 137.23 | 138.18 | 136.81 | 138.16 | 860,273 | +1.02(+0.74%) |
Aug 02, 2021 | 138.39 | 138.39 | 136.99 | 137.14 | 940,786 | -0.22(-0.16%) |
Jul 30, 2021 | 137.38 | 137.74 | 137.10 | 137.36 | 812,316 | -0.37(-0.27%) |
Jul 29, 2021 | 137.36 | 137.88 | 137.29 | 137.73 | 1,008,310 | +0.64(+0.47%) |
Jul 28, 2021 | 137.07 | 137.53 | 136.73 | 137.09 | 945,550 | +0.04(+0.03%) |
Jul 27, 2021 | 137.43 | 137.43 | 136.06 | 137.05 | 773,756 | -0.55(-0.40%) |
Jul 26, 2021 | 137.07 | 137.64 | 137.04 | 137.60 | 1,275,869 | +0.07(+0.05%) |
Jul 23, 2021 | 136.21 | 137.63 | 136.20 | 137.53 | 852,644 | +1.92(+1.42%) |
Jul 22, 2021 | 135.51 | 135.65 | 134.99 | 135.61 | 3,478,223 | +0.30(+0.22%) |
Jul 21, 2021 | 134.42 | 135.32 | 134.42 | 135.31 | 3,358,898 | +1.00(+0.74%) |
Jul 20, 2021 | 132.82 | 134.71 | 132.45 | 134.31 | 1,608,188 | +1.73(+1.30%) |
Jul 19, 2021 | 132.91 | 133.18 | 131.70 | 132.58 | 6,085,522 | -1.71(-1.27%) |
Jul 16, 2021 | 135.35 | 135.40 | 134.19 | 134.29 | 667,464 | -0.76(-0.56%) |
Jul 15, 2021 | 135.28 | 135.28 | 134.52 | 135.05 | 792,037 | -0.51(-0.38%) |
Jul 14, 2021 | 135.98 | 135.98 | 135.18 | 135.56 | 852,329 | +0.13(+0.10%) |
Jul 13, 2021 | 135.51 | 135.92 | 135.26 | 135.43 | 2,845,035 | -0.25(-0.18%) |
Jul 12, 2021 | 135.13 | 135.70 | 135.13 | 135.68 | 651,918 | +0.41(+0.30%) |
Jul 09, 2021 | 134.17 | 135.32 | 134.17 | 135.27 | 770,765 | +1.18(+0.88%) |
Jul 08, 2021 | 133.29 | 134.32 | 133.19 | 134.09 | 1,825,514 | -1.11(-0.82%) |
Jul 07, 2021 | 134.93 | 135.28 | 134.30 | 135.20 | 3,852,491 | +0.67(+0.50%) |
Jul 06, 2021 | 134.76 | 134.97 | 133.62 | 134.53 | 1,114,908 | -0.33(-0.24%) |
Jul 02, 2021 | 134.26 | 134.94 | 133.96 | 134.86 | 796,351 | +1.19(+0.89%) |
Jul 01, 2021 | 133.09 | 133.68 | 132.94 | 133.67 | 625,764 | +0.80(+0.60%) |
Jun 30, 2021 | 132.63 | 133.01 | 132.63 | 132.87 | 602,817 | -0.14(-0.11%) |
Jun 29, 2021 | 132.85 | 133.17 | 132.81 | 133.01 | 489,870 | +0.21(+0.16%) |
Jun 28, 2021 | 132.65 | 132.82 | 132.22 | 132.80 | 417,410 | +0.59(+0.45%) |
Jun 25, 2021 | 131.77 | 132.37 | 131.73 | 132.21 | 487,525 | +1.23(+0.94%) |
Jun 24, 2021 | 131.03 | 131.15 | 130.71 | 130.98 | 515,785 | +0.83(+0.64%) |
Jun 23, 2021 | 131.19 | 131.19 | 130.15 | 130.15 | 699,503 | -0.40(-0.31%) |
Jun 22, 2021 | 129.92 | 130.76 | 129.62 | 130.55 | 585,171 | +0.81(+0.62%) |
Jun 21, 2021 | 128.23 | 129.83 | 128.23 | 129.74 | 558,861 | +1.80(+1.41%) |
Jun 18, 2021 | 128.49 | 128.83 | 127.89 | 127.94 | 836,949 | -1.68(-1.30%) |
Jun 17, 2021 | 129.16 | 130.00 | 128.86 | 129.62 | 932,223 | +0.22(+0.17%) |
Jun 16, 2021 | 130.64 | 130.64 | 128.80 | 129.40 | 645,742 | -1.05(-0.80%) |
Jun 15, 2021 | 130.93 | 130.93 | 130.22 | 130.45 | 547,974 | -0.34(-0.26%) |
Jun 14, 2021 | 130.75 | 130.79 | 130.03 | 130.79 | 647,123 | +0.27(+0.21%) |
Jun 11, 2021 | 130.50 | 130.74 | 129.97 | 130.52 | 906,102 | +0.26(+0.20%) |
Jun 10, 2021 | 129.63 | 130.38 | 129.50 | 130.26 | 1,092,011 | +0.37(+0.28%) |
Jun 09, 2021 | 130.50 | 130.54 | 129.89 | 129.89 | 680,667 | -0.25(-0.19%) |
Jun 08, 2021 | 130.26 | 130.62 | 129.58 | 130.14 | 533,795 | -0.12(-0.09%) |
Jun 07, 2021 | 130.10 | 130.34 | 129.80 | 130.26 | 892,862 | +0.07(+0.05%) |
Jun 04, 2021 | 129.55 | 130.28 | 129.29 | 130.19 | 567,164 | +1.32(+1.02%) |
Jun 03, 2021 | 128.38 | 129.15 | 127.95 | 128.87 | 1,002,418 | -0.37(-0.29%) |
Jun 02, 2021 | 128.94 | 129.41 | 128.77 | 129.24 | 2,932,065 | +0.58(+0.45%) |