Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 145.58 | 146.42 | 145.26 | 146.12 | 80,121 | +0.53(+0.36%) |
Aug 30, 2021 | 144.91 | 145.93 | 144.24 | 145.59 | 335,259 | +1.05(+0.73%) |
Aug 27, 2021 | 142.55 | 144.80 | 142.22 | 144.54 | 59,302 | +2.32(+1.63%) |
Aug 26, 2021 | 143.28 | 143.60 | 142.20 | 142.22 | 127,553 | -1.23(-0.86%) |
Aug 25, 2021 | 143.21 | 143.67 | 142.90 | 143.44 | 80,981 | +0.38(+0.27%) |
Aug 24, 2021 | 142.75 | 143.43 | 142.57 | 143.06 | 202,839 | +0.83(+0.58%) |
Aug 23, 2021 | 140.73 | 142.77 | 140.73 | 142.24 | 78,638 | +2.04(+1.45%) |
Aug 20, 2021 | 138.84 | 140.38 | 138.59 | 140.20 | 62,348 | +1.50(+1.08%) |
Aug 19, 2021 | 138.05 | 139.36 | 137.79 | 138.70 | 104,691 | -0.38(-0.27%) |
Aug 18, 2021 | 139.71 | 140.65 | 138.89 | 139.08 | 81,239 | -0.93(-0.66%) |
Aug 17, 2021 | 140.25 | 140.81 | 138.99 | 140.00 | 101,492 | -1.24(-0.88%) |
Aug 16, 2021 | 140.75 | 141.24 | 139.50 | 141.24 | 86,069 | +0.05(+0.03%) |
Aug 13, 2021 | 141.72 | 141.84 | 141.13 | 141.19 | 127,137 | -0.23(-0.16%) |
Aug 12, 2021 | 140.95 | 141.46 | 140.28 | 141.43 | 253,604 | +0.36(+0.26%) |
Aug 11, 2021 | 141.22 | 141.22 | 140.41 | 141.07 | 309,553 | +0.14(+0.10%) |
Aug 10, 2021 | 141.40 | 141.50 | 140.63 | 140.93 | 684,429 | -0.15(-0.10%) |
Aug 09, 2021 | 141.39 | 141.44 | 140.59 | 141.08 | 117,084 | -0.24(-0.17%) |
Aug 06, 2021 | 141.70 | 142.10 | 141.12 | 141.32 | 128,732 | -0.42(-0.30%) |
Aug 05, 2021 | 140.40 | 141.81 | 140.20 | 141.74 | 71,637 | +1.63(+1.16%) |
Aug 04, 2021 | 139.94 | 140.34 | 139.57 | 140.11 | 90,615 | +0.09(+0.06%) |
Aug 03, 2021 | 140.79 | 140.79 | 138.51 | 140.02 | 99,672 | -0.59(-0.42%) |
Aug 02, 2021 | 141.72 | 141.72 | 140.35 | 140.62 | 193,499 | -0.42(-0.30%) |
Jul 30, 2021 | 140.97 | 142.05 | 140.63 | 141.04 | 83,873 | -0.90(-0.63%) |
Jul 29, 2021 | 143.01 | 143.01 | 141.93 | 141.93 | 83,708 | -1.57(-1.09%) |
Jul 28, 2021 | 143.68 | 144.16 | 142.88 | 143.50 | 385,958 | +1.18(+0.83%) |
Jul 27, 2021 | 143.76 | 143.94 | 141.08 | 142.32 | 152,946 | -1.76(-1.22%) |
Jul 26, 2021 | 143.06 | 144.08 | 142.90 | 144.09 | 90,845 | +0.97(+0.67%) |
Jul 23, 2021 | 141.03 | 143.45 | 140.78 | 143.12 | 241,665 | +3.81(+2.74%) |
Jul 22, 2021 | 139.18 | 139.42 | 138.34 | 139.31 | 79,853 | +0.10(+0.07%) |
Jul 21, 2021 | 138.17 | 139.23 | 138.17 | 139.21 | 98,403 | +1.24(+0.90%) |
Jul 20, 2021 | 136.48 | 138.50 | 135.72 | 137.98 | 90,474 | +2.09(+1.54%) |
Jul 19, 2021 | 136.35 | 136.41 | 135.07 | 135.89 | 157,196 | -1.95(-1.41%) |
Jul 16, 2021 | 139.36 | 139.63 | 137.64 | 137.84 | 171,985 | -1.10(-0.79%) |
Jul 15, 2021 | 139.97 | 139.97 | 138.06 | 138.94 | 132,332 | -0.82(-0.59%) |
Jul 14, 2021 | 141.29 | 141.29 | 139.65 | 139.76 | 208,292 | -0.64(-0.46%) |
Jul 13, 2021 | 141.14 | 141.59 | 140.28 | 140.40 | 1,634,248 | -0.80(-0.57%) |
Jul 12, 2021 | 140.83 | 141.28 | 140.14 | 141.20 | 277,782 | +0.71(+0.51%) |
Jul 09, 2021 | 139.30 | 140.75 | 139.28 | 140.49 | 94,346 | +1.41(+1.02%) |
Jul 08, 2021 | 138.44 | 139.80 | 137.86 | 139.08 | 548,803 | -1.30(-0.92%) |
Jul 07, 2021 | 141.89 | 141.89 | 140.32 | 140.37 | 173,546 | -1.03(-0.73%) |
Jul 06, 2021 | 142.05 | 142.32 | 140.23 | 141.41 | 179,548 | -0.36(-0.25%) |
Jul 02, 2021 | 141.59 | 141.88 | 141.04 | 141.77 | 145,207 | +0.76(+0.54%) |
Jul 01, 2021 | 140.22 | 141.30 | 140.21 | 141.01 | 243,523 | +0.81(+0.58%) |
Jun 30, 2021 | 140.36 | 140.45 | 139.69 | 140.20 | 187,453 | -0.31(-0.22%) |
Jun 29, 2021 | 141.43 | 141.43 | 140.31 | 140.51 | 390,163 | -0.73(-0.52%) |
Jun 28, 2021 | 140.42 | 141.34 | 139.83 | 141.24 | 191,034 | +1.01(+0.72%) |
Jun 25, 2021 | 140.03 | 140.38 | 139.61 | 140.23 | 321,587 | +0.38(+0.27%) |
Jun 24, 2021 | 139.29 | 139.94 | 139.28 | 139.85 | 192,941 | +1.34(+0.97%) |
Jun 23, 2021 | 138.24 | 139.01 | 138.24 | 138.50 | 96,386 | +0.27(+0.20%) |
Jun 22, 2021 | 136.94 | 138.41 | 136.66 | 138.23 | 185,867 | +1.26(+0.92%) |
Jun 21, 2021 | 136.03 | 137.05 | 135.43 | 136.97 | 123,303 | +1.38(+1.02%) |
Jun 18, 2021 | 136.28 | 136.42 | 135.52 | 135.59 | 110,664 | -1.42(-1.04%) |
Jun 17, 2021 | 135.85 | 137.65 | 135.85 | 137.01 | 85,613 | +0.91(+0.67%) |
Jun 16, 2021 | 137.22 | 137.22 | 134.87 | 136.10 | 92,690 | -1.03(-0.75%) |
Jun 15, 2021 | 138.19 | 138.24 | 136.92 | 137.13 | 99,141 | -0.89(-0.64%) |
Jun 14, 2021 | 137.17 | 138.03 | 137.08 | 138.02 | 167,715 | +0.92(+0.67%) |
Jun 11, 2021 | 136.98 | 137.09 | 136.38 | 137.09 | 95,825 | +0.46(+0.33%) |
Jun 10, 2021 | 136.37 | 136.91 | 135.63 | 136.63 | 169,520 | +0.54(+0.40%) |
Jun 09, 2021 | 136.90 | 137.12 | 136.09 | 136.09 | 388,885 | -0.39(-0.29%) |
Jun 08, 2021 | 137.14 | 137.14 | 135.55 | 136.48 | 212,275 | -0.15(-0.11%) |
Jun 07, 2021 | 135.35 | 136.65 | 135.35 | 136.62 | 62,817 | +1.20(+0.88%) |
Jun 04, 2021 | 134.57 | 135.79 | 134.57 | 135.43 | 70,565 | +1.38(+1.03%) |
Jun 03, 2021 | 134.58 | 134.76 | 133.12 | 134.04 | 75,401 | -1.55(-1.14%) |
Jun 02, 2021 | 135.54 | 136.05 | 134.82 | 135.59 | 178,267 | +0.44(+0.32%) |