Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 130.73 | 131.10 | 129.44 | 130.00 | 159,748 | -0.41(-0.32%) |
Aug 30, 2021 | 130.34 | 131.38 | 130.19 | 130.41 | 126,801 | +0.67(+0.52%) |
Aug 27, 2021 | 128.60 | 130.14 | 128.55 | 129.74 | 187,356 | +1.80(+1.41%) |
Aug 26, 2021 | 128.84 | 129.01 | 127.76 | 127.93 | 138,529 | -1.42(-1.10%) |
Aug 25, 2021 | 128.34 | 129.71 | 128.20 | 129.35 | 120,264 | +1.13(+0.88%) |
Aug 24, 2021 | 128.21 | 128.95 | 127.51 | 128.22 | 88,903 | +0.00(+0.00%) |
Aug 23, 2021 | 129.39 | 129.75 | 127.77 | 128.22 | 115,350 | -0.54(-0.42%) |
Aug 20, 2021 | 127.39 | 129.14 | 127.23 | 128.76 | 122,944 | +1.07(+0.84%) |
Aug 19, 2021 | 126.75 | 128.22 | 126.72 | 127.69 | 97,514 | +0.35(+0.27%) |
Aug 18, 2021 | 127.57 | 128.35 | 127.33 | 127.34 | 114,938 | -0.93(-0.72%) |
Aug 17, 2021 | 127.61 | 128.40 | 126.91 | 128.27 | 220,973 | +0.13(+0.10%) |
Aug 16, 2021 | 127.86 | 128.42 | 126.97 | 128.14 | 110,198 | -0.16(-0.13%) |
Aug 13, 2021 | 128.15 | 129.12 | 127.79 | 128.31 | 180,690 | +0.36(+0.28%) |
Aug 12, 2021 | 127.82 | 128.84 | 127.21 | 127.95 | 256,929 | +1.01(+0.80%) |
Aug 11, 2021 | 125.55 | 127.60 | 124.57 | 126.94 | 317,237 | +2.34(+1.88%) |
Aug 10, 2021 | 124.70 | 126.53 | 124.36 | 124.59 | 207,853 | -0.85(-0.68%) |
Aug 09, 2021 | 124.11 | 126.08 | 124.04 | 125.44 | 308,201 | +1.59(+1.28%) |
Aug 06, 2021 | 123.52 | 124.85 | 123.36 | 123.85 | 191,415 | +0.90(+0.73%) |
Aug 05, 2021 | 122.90 | 123.63 | 122.13 | 122.96 | 163,879 | +0.70(+0.58%) |
Aug 04, 2021 | 124.17 | 124.79 | 121.82 | 122.25 | 305,366 | -1.79(-1.45%) |
Aug 03, 2021 | 124.93 | 125.12 | 123.12 | 124.05 | 433,763 | -0.87(-0.69%) |
Aug 02, 2021 | 123.50 | 125.56 | 122.78 | 124.91 | 471,763 | +0.95(+0.77%) |
Jul 30, 2021 | 130.77 | 134.14 | 123.25 | 123.96 | 876,125 | -9.74(-7.28%) |
Jul 29, 2021 | 133.38 | 134.63 | 133.38 | 133.70 | 328,587 | +1.35(+1.02%) |
Jul 28, 2021 | 131.27 | 132.51 | 130.99 | 132.36 | 171,692 | +0.86(+0.65%) |
Jul 27, 2021 | 130.88 | 132.93 | 130.18 | 131.50 | 156,497 | +0.04(+0.03%) |
Jul 26, 2021 | 131.50 | 131.86 | 130.67 | 131.46 | 198,674 | +0.46(+0.35%) |
Jul 23, 2021 | 129.79 | 131.04 | 129.12 | 131.00 | 182,194 | +1.51(+1.17%) |
Jul 22, 2021 | 131.09 | 131.48 | 129.48 | 129.49 | 211,731 | -1.34(-1.02%) |
Jul 21, 2021 | 132.02 | 132.70 | 130.70 | 130.83 | 164,306 | -0.92(-0.70%) |
Jul 20, 2021 | 132.02 | 134.28 | 131.73 | 131.75 | 305,759 | -0.11(-0.08%) |
Jul 19, 2021 | 132.73 | 133.59 | 131.13 | 131.86 | 304,762 | -1.84(-1.37%) |
Jul 16, 2021 | 133.66 | 134.95 | 133.08 | 133.69 | 184,777 | +0.46(+0.35%) |
Jul 15, 2021 | 132.45 | 133.66 | 132.04 | 133.23 | 161,678 | +0.12(+0.09%) |
Jul 14, 2021 | 133.34 | 133.80 | 132.70 | 133.12 | 187,065 | -0.06(-0.04%) |
Jul 13, 2021 | 134.82 | 135.78 | 133.04 | 133.17 | 232,564 | -1.85(-1.37%) |
Jul 12, 2021 | 135.40 | 135.59 | 134.66 | 135.02 | 181,219 | -0.73(-0.54%) |
Jul 09, 2021 | 134.47 | 135.85 | 134.38 | 135.75 | 238,978 | +1.84(+1.37%) |
Jul 08, 2021 | 134.56 | 135.19 | 133.66 | 133.91 | 160,361 | -1.68(-1.24%) |
Jul 07, 2021 | 134.44 | 136.02 | 134.44 | 135.60 | 228,650 | +0.93(+0.69%) |
Jul 06, 2021 | 135.00 | 135.45 | 133.31 | 134.66 | 284,374 | -0.35(-0.26%) |
Jul 02, 2021 | 136.04 | 136.48 | 134.67 | 135.01 | 126,749 | -0.68(-0.50%) |
Jul 01, 2021 | 135.68 | 136.25 | 135.48 | 135.69 | 234,561 | +0.27(+0.20%) |
Jun 30, 2021 | 134.92 | 136.46 | 134.89 | 135.42 | 193,936 | +0.54(+0.40%) |
Jun 29, 2021 | 135.39 | 136.51 | 134.67 | 134.88 | 158,005 | -0.41(-0.31%) |
Jun 28, 2021 | 135.65 | 135.98 | 134.36 | 135.30 | 227,312 | -0.20(-0.15%) |
Jun 25, 2021 | 134.79 | 136.05 | 134.72 | 135.50 | 660,399 | +0.71(+0.53%) |
Jun 24, 2021 | 135.51 | 135.51 | 134.41 | 134.79 | 148,017 | +0.01(+0.01%) |
Jun 23, 2021 | 135.95 | 136.69 | 134.71 | 134.78 | 236,703 | -1.40(-1.03%) |
Jun 22, 2021 | 136.43 | 137.17 | 135.73 | 136.18 | 215,742 | +0.05(+0.04%) |
Jun 21, 2021 | 135.56 | 136.73 | 134.78 | 136.13 | 238,993 | +1.42(+1.06%) |
Jun 18, 2021 | 135.34 | 136.44 | 134.53 | 134.71 | 291,565 | -1.36(-1.00%) |
Jun 17, 2021 | 137.27 | 138.08 | 134.59 | 136.07 | 164,206 | -1.07(-0.78%) |
Jun 16, 2021 | 138.89 | 139.61 | 136.96 | 137.13 | 175,147 | -1.64(-1.18%) |
Jun 15, 2021 | 138.02 | 139.34 | 137.85 | 138.78 | 222,786 | +0.81(+0.59%) |
Jun 14, 2021 | 140.38 | 140.38 | 137.57 | 137.97 | 232,512 | -2.25(-1.60%) |
Jun 11, 2021 | 139.67 | 140.63 | 138.69 | 140.22 | 159,026 | +0.81(+0.58%) |
Jun 10, 2021 | 136.91 | 139.47 | 136.76 | 139.41 | 224,772 | +2.71(+1.98%) |
Jun 09, 2021 | 137.09 | 137.70 | 136.19 | 136.70 | 181,025 | -0.59(-0.43%) |
Jun 08, 2021 | 137.05 | 137.41 | 135.69 | 137.29 | 190,259 | +0.25(+0.18%) |
Jun 07, 2021 | 139.93 | 140.47 | 136.57 | 137.04 | 192,210 | -2.92(-2.09%) |
Jun 04, 2021 | 140.42 | 140.64 | 139.21 | 139.96 | 157,949 | +0.15(+0.11%) |
Jun 03, 2021 | 139.88 | 140.50 | 139.17 | 139.81 | 233,461 | -0.25(-0.18%) |
Jun 02, 2021 | 141.20 | 142.20 | 139.54 | 140.06 | 294,142 | -1.17(-0.83%) |