Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 123.36 | 124.23 | 121.77 | 123.60 | 1,431,928 | +0.56(+0.46%) |
Aug 30, 2021 | 125.00 | 125.49 | 122.57 | 123.04 | 1,412,338 | -1.65(-1.32%) |
Aug 27, 2021 | 124.00 | 126.84 | 123.53 | 124.69 | 1,415,788 | +1.76(+1.43%) |
Aug 26, 2021 | 123.36 | 124.78 | 121.83 | 122.93 | 1,090,320 | -0.47(-0.38%) |
Aug 25, 2021 | 124.25 | 124.70 | 123.09 | 123.40 | 746,243 | -0.60(-0.48%) |
Aug 24, 2021 | 122.24 | 124.00 | 122.24 | 124.00 | 681,310 | +2.60(+2.14%) |
Aug 23, 2021 | 119.89 | 121.91 | 119.26 | 121.40 | 782,859 | +1.92(+1.61%) |
Aug 20, 2021 | 119.28 | 120.96 | 119.28 | 119.48 | 772,033 | -0.53(-0.44%) |
Aug 19, 2021 | 119.86 | 121.89 | 119.81 | 120.01 | 742,861 | -1.21(-1.00%) |
Aug 18, 2021 | 120.35 | 121.99 | 120.34 | 121.22 | 1,056,837 | +0.51(+0.42%) |
Aug 17, 2021 | 118.93 | 121.05 | 118.18 | 120.71 | 1,036,519 | +0.60(+0.50%) |
Aug 16, 2021 | 122.92 | 123.05 | 118.74 | 120.11 | 1,790,357 | -3.61(-2.92%) |
Aug 13, 2021 | 123.83 | 124.76 | 122.52 | 123.72 | 743,414 | -0.11(-0.09%) |
Aug 12, 2021 | 124.42 | 125.72 | 123.34 | 123.83 | 952,723 | -0.72(-0.58%) |
Aug 11, 2021 | 125.76 | 126.47 | 122.36 | 124.55 | 1,186,443 | -1.21(-0.96%) |
Aug 10, 2021 | 127.94 | 128.19 | 124.33 | 125.76 | 1,273,345 | -2.29(-1.79%) |
Aug 09, 2021 | 128.14 | 129.25 | 127.89 | 128.05 | 1,295,286 | -0.57(-0.44%) |
Aug 06, 2021 | 128.88 | 129.80 | 127.63 | 128.62 | 857,670 | -0.80(-0.62%) |
Aug 05, 2021 | 127.09 | 129.47 | 126.41 | 129.42 | 1,052,106 | +1.96(+1.54%) |
Aug 04, 2021 | 127.67 | 128.45 | 125.39 | 127.46 | 898,537 | +0.25(+0.20%) |
Aug 03, 2021 | 129.03 | 129.45 | 126.68 | 127.21 | 1,817,012 | -2.14(-1.65%) |
Aug 02, 2021 | 129.11 | 130.47 | 127.10 | 129.35 | 1,892,387 | -1.18(-0.90%) |
Jul 30, 2021 | 141.51 | 143.31 | 127.59 | 130.53 | 7,116,633 | -19.99(-13.28%) |
Jul 29, 2021 | 150.33 | 153.43 | 150.25 | 150.52 | 1,453,399 | -0.32(-0.21%) |
Jul 28, 2021 | 148.45 | 151.20 | 147.75 | 150.84 | 838,216 | +2.29(+1.54%) |
Jul 27, 2021 | 150.00 | 150.54 | 145.98 | 148.55 | 1,535,113 | -1.61(-1.07%) |
Jul 26, 2021 | 147.65 | 150.85 | 146.46 | 150.16 | 1,672,851 | +3.26(+2.22%) |
Jul 23, 2021 | 144.20 | 147.15 | 143.32 | 146.90 | 1,823,458 | +3.82(+2.67%) |
Jul 22, 2021 | 141.07 | 143.28 | 140.76 | 143.08 | 958,115 | +2.69(+1.92%) |
Jul 21, 2021 | 138.73 | 140.40 | 138.01 | 140.39 | 747,978 | +1.75(+1.26%) |
Jul 20, 2021 | 135.69 | 139.96 | 134.58 | 138.64 | 1,063,636 | +3.61(+2.67%) |
Jul 19, 2021 | 135.06 | 135.66 | 132.62 | 135.03 | 1,169,877 | -1.33(-0.98%) |
Jul 16, 2021 | 137.16 | 138.74 | 136.10 | 136.36 | 926,689 | +0.47(+0.35%) |
Jul 15, 2021 | 137.72 | 138.30 | 134.56 | 135.89 | 967,454 | -1.73(-1.26%) |
Jul 14, 2021 | 139.73 | 140.00 | 136.20 | 137.62 | 1,138,531 | -0.97(-0.70%) |
Jul 13, 2021 | 140.50 | 141.44 | 137.45 | 138.59 | 1,346,243 | -2.08(-1.48%) |
Jul 12, 2021 | 143.84 | 145.38 | 140.27 | 140.67 | 557,940 | -2.81(-1.96%) |
Jul 09, 2021 | 141.37 | 143.54 | 140.26 | 143.48 | 554,161 | +1.64(+1.16%) |
Jul 08, 2021 | 141.44 | 143.06 | 139.01 | 141.84 | 995,506 | -2.31(-1.60%) |
Jul 07, 2021 | 148.65 | 148.65 | 142.90 | 144.15 | 1,277,542 | -4.37(-2.94%) |
Jul 06, 2021 | 146.74 | 149.20 | 146.20 | 148.52 | 824,481 | +2.50(+1.71%) |
Jul 02, 2021 | 143.99 | 146.18 | 143.58 | 146.02 | 893,835 | +3.15(+2.20%) |
Jul 01, 2021 | 143.36 | 144.34 | 141.51 | 142.87 | 1,066,767 | -1.47(-1.02%) |
Jun 30, 2021 | 148.19 | 148.50 | 143.26 | 144.34 | 1,090,050 | -4.44(-2.98%) |
Jun 29, 2021 | 148.00 | 149.22 | 146.95 | 148.78 | 778,596 | +1.02(+0.69%) |
Jun 28, 2021 | 146.95 | 148.30 | 146.85 | 147.76 | 657,060 | +1.12(+0.76%) |
Jun 25, 2021 | 147.75 | 148.42 | 145.68 | 146.64 | 1,087,337 | -1.12(-0.76%) |
Jun 24, 2021 | 147.56 | 149.35 | 146.72 | 147.76 | 683,341 | +1.39(+0.95%) |
Jun 23, 2021 | 144.85 | 147.19 | 144.85 | 146.37 | 611,569 | +1.60(+1.11%) |
Jun 22, 2021 | 145.94 | 146.89 | 144.34 | 144.77 | 730,833 | -1.30(-0.89%) |
Jun 21, 2021 | 145.85 | 147.35 | 143.00 | 146.07 | 1,017,593 | +0.14(+0.10%) |
Jun 18, 2021 | 144.60 | 146.76 | 143.42 | 145.93 | 1,359,661 | +1.49(+1.03%) |
Jun 17, 2021 | 138.00 | 144.84 | 138.00 | 144.44 | 1,088,318 | +5.47(+3.94%) |
Jun 16, 2021 | 138.02 | 141.11 | 137.13 | 138.97 | 962,338 | +1.11(+0.81%) |
Jun 15, 2021 | 140.41 | 140.95 | 137.89 | 137.86 | 821,285 | -3.16(-2.24%) |
Jun 14, 2021 | 139.00 | 142.52 | 138.62 | 141.02 | 967,273 | +2.41(+1.74%) |
Jun 11, 2021 | 136.41 | 138.65 | 135.58 | 138.61 | 788,305 | +2.01(+1.47%) |
Jun 10, 2021 | 136.90 | 137.80 | 136.22 | 136.60 | 857,604 | +0.10(+0.07%) |
Jun 09, 2021 | 135.73 | 137.06 | 135.43 | 136.50 | 645,684 | +1.14(+0.84%) |
Jun 08, 2021 | 136.00 | 138.20 | 133.53 | 135.36 | 997,994 | +0.14(+0.10%) |
Jun 07, 2021 | 132.14 | 136.30 | 131.39 | 135.22 | 789,690 | +2.38(+1.79%) |
Jun 04, 2021 | 132.58 | 134.12 | 132.37 | 132.84 | 766,659 | +1.58(+1.20%) |
Jun 03, 2021 | 133.59 | 134.19 | 131.00 | 131.26 | 695,346 | -3.15(-2.34%) |
Jun 02, 2021 | 134.46 | 135.63 | 133.50 | 134.41 | 796,722 | -0.21(-0.16%) |