Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 142.45 | 142.88 | 141.73 | 142.56 | 8,683,905 | +0.38(+0.27%) |
Aug 30, 2021 | 140.94 | 142.46 | 140.56 | 142.17 | 5,692,606 | +1.14(+0.81%) |
Aug 27, 2021 | 141.99 | 142.15 | 140.71 | 141.04 | 7,995,428 | -0.80(-0.56%) |
Aug 26, 2021 | 141.95 | 142.72 | 141.18 | 141.84 | 8,122,989 | -1.55(-1.08%) |
Aug 25, 2021 | 142.86 | 143.69 | 142.49 | 143.38 | 7,594,838 | +0.06(+0.04%) |
Aug 24, 2021 | 144.87 | 144.87 | 143.13 | 143.33 | 6,519,306 | -1.49(-1.03%) |
Aug 23, 2021 | 145.86 | 146.11 | 144.78 | 144.82 | 5,595,838 | -0.96(-0.66%) |
Aug 20, 2021 | 144.85 | 146.04 | 144.15 | 145.78 | 6,718,250 | +1.29(+0.89%) |
Aug 19, 2021 | 142.78 | 145.02 | 142.46 | 144.49 | 7,835,739 | +0.97(+0.68%) |
Aug 18, 2021 | 144.91 | 146.86 | 143.44 | 143.52 | 9,768,300 | -1.54(-1.06%) |
Aug 17, 2021 | 144.77 | 146.79 | 143.52 | 145.06 | 17,640,808 | -0.05(-0.03%) |
Aug 16, 2021 | 144.08 | 146.05 | 143.46 | 145.11 | 16,562,797 | +1.17(+0.82%) |
Aug 13, 2021 | 143.79 | 144.73 | 143.58 | 143.93 | 5,534,232 | +0.45(+0.32%) |
Aug 12, 2021 | 143.42 | 144.59 | 143.24 | 143.48 | 6,327,328 | -0.39(-0.27%) |
Aug 11, 2021 | 143.39 | 145.37 | 143.05 | 143.87 | 14,407,201 | +1.28(+0.89%) |
Aug 10, 2021 | 140.95 | 142.85 | 140.26 | 142.59 | 13,289,239 | +2.97(+2.13%) |
Aug 09, 2021 | 139.93 | 140.48 | 139.44 | 139.62 | 5,494,772 | +0.34(+0.24%) |
Aug 06, 2021 | 140.22 | 140.47 | 139.04 | 139.28 | 6,695,689 | -0.25(-0.18%) |
Aug 05, 2021 | 138.32 | 139.58 | 138.09 | 139.53 | 9,380,726 | +2.54(+1.85%) |
Aug 04, 2021 | 137.51 | 138.04 | 136.89 | 136.99 | 5,317,985 | -0.94(-0.68%) |
Aug 03, 2021 | 136.61 | 138.01 | 136.53 | 137.93 | 6,573,230 | +1.53(+1.13%) |
Aug 02, 2021 | 136.98 | 137.02 | 135.87 | 136.40 | 6,936,193 | -0.32(-0.23%) |
Jul 30, 2021 | 135.42 | 137.10 | 135.42 | 136.71 | 5,676,558 | +0.30(+0.22%) |
Jul 29, 2021 | 136.80 | 137.00 | 136.21 | 136.41 | 3,844,679 | +0.17(+0.13%) |
Jul 28, 2021 | 136.65 | 137.38 | 135.86 | 136.24 | 4,947,239 | -0.56(-0.41%) |
Jul 27, 2021 | 137.14 | 137.14 | 136.15 | 136.80 | 5,349,857 | +0.01(+0.01%) |
Jul 26, 2021 | 136.53 | 137.97 | 135.67 | 136.79 | 6,435,780 | +0.19(+0.14%) |
Jul 23, 2021 | 135.72 | 136.88 | 135.24 | 136.60 | 5,542,859 | +1.11(+0.82%) |
Jul 22, 2021 | 135.35 | 136.30 | 135.03 | 135.48 | 4,522,473 | +0.10(+0.07%) |
Jul 21, 2021 | 136.66 | 136.70 | 134.94 | 135.39 | 6,462,372 | -0.67(-0.49%) |
Jul 20, 2021 | 135.20 | 136.63 | 135.01 | 136.06 | 6,609,291 | +0.61(+0.45%) |
Jul 19, 2021 | 135.62 | 137.12 | 134.05 | 135.45 | 9,515,878 | -0.32(-0.23%) |
Jul 16, 2021 | 135.90 | 136.31 | 135.18 | 135.76 | 6,289,412 | -0.10(-0.07%) |
Jul 15, 2021 | 136.18 | 136.80 | 135.31 | 135.86 | 6,244,928 | +0.11(+0.08%) |
Jul 14, 2021 | 134.95 | 135.99 | 134.10 | 135.75 | 6,538,085 | +0.93(+0.69%) |
Jul 13, 2021 | 134.26 | 135.40 | 134.21 | 134.82 | 6,585,625 | +0.51(+0.38%) |
Jul 12, 2021 | 134.93 | 135.02 | 133.62 | 134.31 | 6,782,520 | -0.24(-0.18%) |
Jul 09, 2021 | 134.66 | 135.07 | 134.20 | 134.55 | 5,277,926 | +0.68(+0.51%) |
Jul 08, 2021 | 132.67 | 134.80 | 132.56 | 133.87 | 7,390,779 | -0.12(-0.09%) |
Jul 07, 2021 | 134.04 | 135.41 | 133.65 | 133.99 | 8,899,201 | -0.22(-0.16%) |
Jul 06, 2021 | 134.17 | 134.99 | 133.80 | 134.21 | 6,352,907 | -0.16(-0.12%) |
Jul 02, 2021 | 133.87 | 135.30 | 133.64 | 134.37 | 9,241,076 | +0.76(+0.57%) |
Jul 01, 2021 | 134.66 | 135.47 | 133.32 | 133.61 | 9,154,086 | -1.63(-1.21%) |
Jun 30, 2021 | 133.84 | 136.74 | 133.01 | 135.24 | 15,817,814 | +3.57(+2.71%) |
Jun 29, 2021 | 132.25 | 132.80 | 131.61 | 131.68 | 12,497,669 | -0.77(-0.58%) |
Jun 28, 2021 | 132.39 | 132.96 | 131.00 | 132.44 | 5,402,866 | -0.41(-0.31%) |
Jun 25, 2021 | 131.51 | 133.17 | 131.31 | 132.86 | 9,954,651 | +1.55(+1.18%) |
Jun 24, 2021 | 130.59 | 131.62 | 130.53 | 131.30 | 8,146,608 | +0.91(+0.70%) |
Jun 23, 2021 | 130.91 | 131.38 | 130.37 | 130.39 | 6,738,755 | -1.03(-0.78%) |
Jun 22, 2021 | 130.65 | 132.08 | 130.65 | 131.42 | 6,640,335 | +0.60(+0.46%) |
Jun 21, 2021 | 130.10 | 131.15 | 129.81 | 130.81 | 7,219,935 | +1.18(+0.91%) |
Jun 18, 2021 | 129.89 | 130.80 | 128.90 | 129.63 | 15,584,701 | -2.45(-1.85%) |
Jun 17, 2021 | 131.39 | 132.68 | 131.11 | 132.08 | 6,722,871 | +0.55(+0.42%) |
Jun 16, 2021 | 134.12 | 134.31 | 131.36 | 131.53 | 10,005,162 | -2.73(-2.04%) |
Jun 15, 2021 | 135.07 | 135.14 | 133.94 | 134.27 | 6,716,605 | -0.54(-0.40%) |
Jun 14, 2021 | 135.16 | 135.16 | 134.29 | 134.80 | 5,262,142 | -0.18(-0.14%) |
Jun 11, 2021 | 134.49 | 135.08 | 134.13 | 134.99 | 8,770,037 | +0.83(+0.62%) |
Jun 10, 2021 | 133.38 | 134.45 | 133.38 | 134.15 | 5,692,124 | +0.77(+0.58%) |
Jun 09, 2021 | 133.63 | 134.28 | 133.34 | 133.38 | 5,937,454 | -0.72(-0.54%) |
Jun 08, 2021 | 135.05 | 135.13 | 134.08 | 134.10 | 6,992,350 | -1.03(-0.76%) |
Jun 07, 2021 | 136.04 | 136.16 | 134.64 | 135.13 | 5,779,816 | -0.91(-0.67%) |
Jun 04, 2021 | 135.67 | 136.46 | 135.47 | 136.04 | 4,739,421 | +0.24(+0.18%) |
Jun 03, 2021 | 135.60 | 136.04 | 134.99 | 135.80 | 6,385,742 | +0.24(+0.18%) |
Jun 02, 2021 | 135.60 | 135.91 | 134.35 | 135.56 | 8,097,313 | -0.30(-0.22%) |