Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 131.98 | 133.46 | 130.97 | 132.65 | 1,796,202 | +0.04(+0.03%) |
Aug 30, 2021 | 133.78 | 133.94 | 131.57 | 132.61 | 1,509,344 | -0.90(-0.68%) |
Aug 27, 2021 | 131.16 | 134.24 | 131.15 | 133.51 | 1,243,936 | +2.31(+1.76%) |
Aug 26, 2021 | 133.49 | 133.90 | 130.72 | 131.21 | 1,552,502 | -3.17(-2.36%) |
Aug 25, 2021 | 134.79 | 135.04 | 132.64 | 134.38 | 1,382,982 | +0.01(+0.01%) |
Aug 24, 2021 | 132.60 | 135.20 | 132.49 | 134.37 | 2,003,089 | +2.69(+2.04%) |
Aug 23, 2021 | 129.86 | 131.70 | 129.82 | 131.68 | 2,019,660 | +2.94(+2.29%) |
Aug 20, 2021 | 127.16 | 129.11 | 126.64 | 128.73 | 1,796,407 | +0.87(+0.68%) |
Aug 19, 2021 | 126.61 | 127.98 | 125.23 | 127.86 | 2,438,031 | +0.25(+0.19%) |
Aug 18, 2021 | 127.85 | 130.03 | 127.00 | 127.61 | 1,951,361 | -0.34(-0.27%) |
Aug 17, 2021 | 128.76 | 129.07 | 126.64 | 127.96 | 2,335,177 | -2.72(-2.08%) |
Aug 16, 2021 | 131.00 | 131.82 | 128.93 | 130.68 | 1,657,098 | -1.23(-0.93%) |
Aug 13, 2021 | 132.62 | 132.95 | 131.13 | 131.90 | 1,760,579 | -0.38(-0.29%) |
Aug 12, 2021 | 135.01 | 135.49 | 131.77 | 132.29 | 2,280,646 | -3.29(-2.43%) |
Aug 11, 2021 | 134.85 | 136.33 | 133.64 | 135.57 | 1,152,878 | +0.13(+0.09%) |
Aug 10, 2021 | 134.43 | 136.60 | 133.86 | 135.45 | 1,975,400 | +0.86(+0.64%) |
Aug 09, 2021 | 138.42 | 138.54 | 133.24 | 134.58 | 3,132,748 | -4.40(-3.16%) |
Aug 06, 2021 | 139.04 | 139.58 | 136.78 | 138.98 | 2,139,392 | -0.13(-0.09%) |
Aug 05, 2021 | 136.48 | 140.31 | 135.91 | 139.11 | 2,292,713 | +3.68(+2.72%) |
Aug 04, 2021 | 138.40 | 138.40 | 134.29 | 135.43 | 3,278,070 | -4.57(-3.27%) |
Aug 03, 2021 | 142.97 | 143.04 | 136.77 | 140.00 | 2,902,599 | -2.20(-1.55%) |
Aug 02, 2021 | 144.35 | 145.93 | 141.49 | 142.20 | 2,454,681 | -1.09(-0.76%) |
Jul 30, 2021 | 143.68 | 145.23 | 142.02 | 143.29 | 2,155,701 | -1.87(-1.28%) |
Jul 29, 2021 | 142.71 | 147.04 | 140.70 | 145.16 | 2,661,111 | +3.25(+2.29%) |
Jul 28, 2021 | 141.47 | 142.63 | 138.61 | 141.91 | 1,680,182 | +1.10(+0.78%) |
Jul 27, 2021 | 138.65 | 140.85 | 137.93 | 140.81 | 1,700,021 | +0.94(+0.67%) |
Jul 26, 2021 | 137.16 | 139.96 | 135.60 | 139.86 | 1,814,842 | +3.25(+2.38%) |
Jul 23, 2021 | 136.21 | 137.41 | 135.66 | 136.62 | 1,764,145 | +0.67(+0.49%) |
Jul 22, 2021 | 136.89 | 137.33 | 134.75 | 135.95 | 1,788,460 | -1.83(-1.33%) |
Jul 21, 2021 | 132.93 | 138.47 | 132.93 | 137.77 | 2,865,098 | +5.23(+3.95%) |
Jul 20, 2021 | 128.86 | 133.41 | 127.93 | 132.54 | 2,269,141 | +4.10(+3.19%) |
Jul 19, 2021 | 128.44 | 130.45 | 124.89 | 128.44 | 4,143,360 | -4.12(-3.11%) |
Jul 16, 2021 | 138.07 | 138.60 | 132.40 | 132.56 | 2,022,017 | -4.40(-3.21%) |
Jul 15, 2021 | 136.83 | 137.64 | 135.59 | 136.96 | 1,409,695 | -0.10(-0.07%) |
Jul 14, 2021 | 136.20 | 138.08 | 134.68 | 137.06 | 1,879,700 | +1.27(+0.93%) |
Jul 13, 2021 | 138.35 | 139.11 | 135.61 | 135.79 | 1,893,282 | -3.37(-2.42%) |
Jul 12, 2021 | 138.43 | 140.10 | 137.76 | 139.16 | 2,183,422 | -0.70(-0.50%) |
Jul 09, 2021 | 135.71 | 140.08 | 135.46 | 139.85 | 2,159,700 | +4.75(+3.52%) |
Jul 08, 2021 | 133.83 | 136.54 | 132.40 | 135.10 | 2,347,816 | -1.93(-1.41%) |
Jul 07, 2021 | 136.93 | 138.58 | 134.18 | 137.04 | 1,786,120 | -0.51(-0.37%) |
Jul 06, 2021 | 138.87 | 139.28 | 136.09 | 137.55 | 2,510,971 | -1.11(-0.80%) |
Jul 02, 2021 | 137.18 | 139.14 | 136.53 | 138.66 | 2,111,993 | +1.98(+1.45%) |
Jul 01, 2021 | 134.69 | 137.02 | 134.34 | 136.67 | 3,513,278 | +2.67(+1.99%) |
Jun 30, 2021 | 132.51 | 134.82 | 132.43 | 134.00 | 2,263,745 | +1.49(+1.13%) |
Jun 29, 2021 | 133.49 | 134.29 | 131.94 | 132.51 | 1,972,437 | -0.85(-0.64%) |
Jun 28, 2021 | 136.76 | 136.89 | 132.03 | 133.37 | 2,945,954 | -4.19(-3.05%) |
Jun 25, 2021 | 138.42 | 138.72 | 136.69 | 137.56 | 6,413,813 | -0.64(-0.46%) |
Jun 24, 2021 | 139.46 | 140.07 | 137.36 | 138.20 | 1,972,868 | -0.30(-0.22%) |
Jun 23, 2021 | 138.25 | 139.09 | 137.69 | 138.50 | 1,371,580 | -0.29(-0.21%) |
Jun 22, 2021 | 139.38 | 139.86 | 138.10 | 138.79 | 1,668,294 | -1.45(-1.04%) |
Jun 21, 2021 | 137.19 | 140.37 | 136.27 | 140.25 | 2,367,731 | +3.98(+2.92%) |
Jun 18, 2021 | 137.64 | 138.03 | 135.92 | 136.27 | 3,084,041 | -2.91(-2.09%) |
Jun 17, 2021 | 140.65 | 142.19 | 139.13 | 139.18 | 1,608,605 | -1.39(-0.99%) |
Jun 16, 2021 | 141.32 | 141.93 | 139.38 | 140.57 | 1,458,157 | -0.88(-0.62%) |
Jun 15, 2021 | 140.97 | 141.79 | 140.92 | 141.45 | 1,255,312 | +0.21(+0.15%) |
Jun 14, 2021 | 141.04 | 141.87 | 140.27 | 141.25 | 1,268,886 | +0.41(+0.29%) |
Jun 11, 2021 | 141.35 | 141.97 | 140.30 | 140.84 | 1,471,131 | -0.48(-0.34%) |
Jun 10, 2021 | 141.52 | 142.08 | 139.98 | 141.32 | 1,573,763 | +0.15(+0.10%) |
Jun 09, 2021 | 143.68 | 143.80 | 140.75 | 141.17 | 1,573,114 | -1.87(-1.30%) |
Jun 08, 2021 | 140.17 | 143.68 | 139.95 | 143.03 | 1,935,558 | +3.18(+2.27%) |
Jun 07, 2021 | 140.40 | 140.61 | 139.26 | 139.85 | 2,237,553 | +0.41(+0.30%) |
Jun 04, 2021 | 139.02 | 139.87 | 138.05 | 139.44 | 1,682,347 | +1.63(+1.18%) |
Jun 03, 2021 | 139.13 | 139.28 | 137.09 | 137.81 | 1,957,734 | -2.19(-1.56%) |
Jun 02, 2021 | 143.30 | 143.36 | 139.71 | 140.00 | 2,327,441 | -2.50(-1.76%) |