Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 143.55 | 143.90 | 142.86 | 143.83 | 5,753,359 | +0.36(+0.25%) |
Aug 30, 2021 | 142.72 | 143.63 | 142.56 | 143.47 | 2,782,586 | +0.97(+0.68%) |
Aug 27, 2021 | 142.40 | 142.93 | 141.82 | 142.50 | 4,530,386 | +0.28(+0.20%) |
Aug 26, 2021 | 143.02 | 143.17 | 141.71 | 142.21 | 3,500,366 | -0.53(-0.37%) |
Aug 25, 2021 | 142.88 | 143.17 | 141.78 | 142.74 | 3,639,051 | -0.63(-0.44%) |
Aug 24, 2021 | 145.08 | 145.08 | 143.18 | 143.37 | 4,089,183 | -1.80(-1.24%) |
Aug 23, 2021 | 145.15 | 145.79 | 144.69 | 145.17 | 3,373,000 | -0.46(-0.32%) |
Aug 20, 2021 | 146.16 | 146.81 | 145.54 | 145.63 | 3,789,280 | -0.51(-0.35%) |
Aug 19, 2021 | 143.31 | 146.62 | 143.27 | 146.15 | 5,160,111 | +2.42(+1.68%) |
Aug 18, 2021 | 145.01 | 145.49 | 143.65 | 143.73 | 3,717,853 | -1.49(-1.03%) |
Aug 17, 2021 | 145.23 | 145.72 | 144.61 | 145.22 | 4,062,682 | -0.14(-0.09%) |
Aug 16, 2021 | 144.33 | 145.42 | 144.14 | 145.36 | 3,505,580 | +1.41(+0.98%) |
Aug 13, 2021 | 142.64 | 144.09 | 142.46 | 143.95 | 2,298,495 | +1.33(+0.94%) |
Aug 12, 2021 | 142.76 | 142.83 | 142.18 | 142.62 | 2,129,726 | +0.03(+0.02%) |
Aug 11, 2021 | 142.28 | 143.49 | 142.06 | 142.59 | 3,325,087 | +0.56(+0.39%) |
Aug 10, 2021 | 141.92 | 142.84 | 141.46 | 142.03 | 2,903,654 | +0.07(+0.05%) |
Aug 09, 2021 | 142.22 | 142.36 | 141.36 | 141.95 | 2,866,918 | +0.02(+0.01%) |
Aug 06, 2021 | 141.42 | 142.33 | 141.30 | 141.93 | 3,730,537 | +0.03(+0.02%) |
Aug 05, 2021 | 142.53 | 142.72 | 141.51 | 141.91 | 4,059,633 | +0.23(+0.16%) |
Aug 04, 2021 | 143.65 | 144.08 | 141.51 | 141.68 | 5,269,567 | -2.41(-1.67%) |
Aug 03, 2021 | 144.39 | 144.53 | 143.75 | 144.09 | 3,652,962 | +0.32(+0.22%) |
Aug 02, 2021 | 144.39 | 144.49 | 143.02 | 143.76 | 3,725,269 | -0.58(-0.40%) |
Jul 30, 2021 | 144.73 | 144.94 | 144.04 | 144.34 | 4,085,475 | +0.13(+0.09%) |
Jul 29, 2021 | 144.60 | 144.78 | 143.65 | 144.22 | 3,322,562 | +0.29(+0.20%) |
Jul 28, 2021 | 144.94 | 145.27 | 143.39 | 143.92 | 3,867,550 | -1.33(-0.92%) |
Jul 27, 2021 | 144.68 | 145.92 | 144.42 | 145.25 | 4,396,919 | +0.80(+0.55%) |
Jul 26, 2021 | 144.20 | 144.82 | 143.50 | 144.45 | 3,261,830 | -0.10(-0.07%) |
Jul 23, 2021 | 143.07 | 145.12 | 142.77 | 144.56 | 3,902,086 | +1.83(+1.28%) |
Jul 22, 2021 | 142.72 | 143.25 | 141.60 | 142.72 | 3,624,657 | -0.05(-0.03%) |
Jul 21, 2021 | 142.83 | 143.58 | 142.16 | 142.77 | 5,398,781 | -0.53(-0.37%) |
Jul 20, 2021 | 143.65 | 144.69 | 143.07 | 143.31 | 5,668,852 | +0.02(+0.01%) |
Jul 19, 2021 | 143.46 | 144.89 | 142.33 | 143.29 | 6,252,478 | -0.02(-0.01%) |
Jul 16, 2021 | 143.18 | 144.24 | 142.65 | 143.31 | 6,364,082 | +0.52(+0.37%) |
Jul 15, 2021 | 141.69 | 142.88 | 140.95 | 142.78 | 5,350,423 | +0.65(+0.46%) |
Jul 14, 2021 | 140.61 | 142.68 | 140.53 | 142.13 | 6,947,644 | +1.45(+1.03%) |
Jul 13, 2021 | 139.01 | 141.55 | 138.64 | 140.67 | 9,519,303 | +3.17(+2.31%) |
Jul 12, 2021 | 137.48 | 137.76 | 136.83 | 137.50 | 5,297,837 | +0.03(+0.02%) |
Jul 09, 2021 | 137.41 | 138.24 | 137.19 | 137.47 | 4,445,662 | -0.35(-0.25%) |
Jul 08, 2021 | 137.71 | 138.37 | 137.21 | 137.82 | 4,583,835 | +0.06(+0.05%) |
Jul 07, 2021 | 137.30 | 138.59 | 137.03 | 137.76 | 4,593,962 | +0.61(+0.44%) |
Jul 06, 2021 | 137.10 | 137.41 | 135.90 | 137.15 | 4,689,543 | +0.20(+0.15%) |
Jul 02, 2021 | 136.94 | 137.75 | 136.63 | 136.95 | 4,170,561 | +0.65(+0.48%) |
Jul 01, 2021 | 136.19 | 137.11 | 136.05 | 136.30 | 4,346,720 | +0.03(+0.02%) |
Jun 30, 2021 | 135.59 | 136.40 | 135.38 | 136.27 | 5,375,496 | +1.13(+0.84%) |
Jun 29, 2021 | 135.61 | 135.84 | 134.64 | 135.14 | 3,477,173 | -0.09(-0.07%) |
Jun 28, 2021 | 134.97 | 135.74 | 134.84 | 135.23 | 4,656,843 | +0.57(+0.42%) |
Jun 25, 2021 | 134.05 | 135.00 | 133.57 | 134.66 | 6,945,787 | +0.69(+0.52%) |
Jun 24, 2021 | 133.22 | 134.22 | 133.00 | 133.97 | 4,152,466 | +0.75(+0.57%) |
Jun 23, 2021 | 134.33 | 134.39 | 133.20 | 133.22 | 4,242,329 | -1.78(-1.32%) |
Jun 22, 2021 | 134.94 | 135.66 | 134.54 | 135.00 | 4,274,522 | +0.21(+0.16%) |
Jun 21, 2021 | 134.04 | 134.95 | 133.77 | 134.79 | 5,332,647 | +1.05(+0.78%) |
Jun 18, 2021 | 136.09 | 136.09 | 133.56 | 133.74 | 11,592,792 | -2.85(-2.09%) |
Jun 17, 2021 | 135.42 | 137.03 | 135.11 | 136.59 | 5,780,777 | +1.31(+0.97%) |
Jun 16, 2021 | 136.90 | 137.28 | 134.96 | 135.28 | 5,971,525 | -1.36(-1.00%) |
Jun 15, 2021 | 136.94 | 137.19 | 136.18 | 136.65 | 4,628,320 | +0.01(+0.01%) |
Jun 14, 2021 | 135.62 | 136.69 | 135.00 | 136.64 | 4,163,617 | +0.81(+0.60%) |
Jun 11, 2021 | 136.16 | 136.22 | 135.00 | 135.83 | 4,745,825 | +0.08(+0.06%) |
Jun 10, 2021 | 134.56 | 136.13 | 134.39 | 135.75 | 5,108,554 | +1.38(+1.03%) |
Jun 09, 2021 | 135.42 | 135.74 | 134.29 | 134.37 | 4,361,687 | -0.25(-0.18%) |
Jun 08, 2021 | 135.84 | 135.99 | 134.19 | 134.61 | 6,520,938 | -1.27(-0.93%) |
Jun 07, 2021 | 135.89 | 136.34 | 134.93 | 135.88 | 5,136,723 | -0.08(-0.06%) |
Jun 04, 2021 | 136.11 | 136.66 | 135.62 | 135.97 | 4,814,084 | +0.16(+0.12%) |
Jun 03, 2021 | 134.93 | 135.89 | 134.42 | 135.81 | 5,057,633 | +0.48(+0.36%) |
Jun 02, 2021 | 135.31 | 135.61 | 134.42 | 135.33 | 4,979,924 | +0.54(+0.40%) |