Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 141.97 | 142.34 | 140.98 | 141.76 | 477,670 | +0.25(+0.17%) |
Aug 30, 2021 | 140.49 | 141.57 | 140.25 | 141.51 | 308,244 | +1.09(+0.78%) |
Aug 27, 2021 | 139.31 | 140.74 | 139.20 | 140.42 | 358,133 | +1.50(+1.08%) |
Aug 26, 2021 | 139.04 | 139.50 | 138.77 | 138.92 | 276,545 | +0.14(+0.10%) |
Aug 25, 2021 | 139.20 | 139.45 | 138.65 | 138.78 | 379,446 | -1.18(-0.84%) |
Aug 24, 2021 | 139.60 | 140.39 | 139.36 | 139.96 | 307,237 | -0.68(-0.48%) |
Aug 23, 2021 | 139.49 | 140.76 | 138.97 | 140.64 | 274,679 | +1.05(+0.75%) |
Aug 20, 2021 | 139.20 | 139.71 | 138.94 | 139.59 | 323,963 | +0.77(+0.56%) |
Aug 19, 2021 | 137.44 | 139.38 | 137.44 | 138.81 | 575,219 | -0.53(-0.38%) |
Aug 18, 2021 | 140.41 | 140.74 | 139.29 | 139.34 | 335,945 | -1.27(-0.90%) |
Aug 17, 2021 | 139.55 | 140.68 | 139.42 | 140.61 | 526,377 | +0.94(+0.67%) |
Aug 16, 2021 | 139.22 | 140.18 | 138.86 | 139.67 | 682,307 | -0.35(-0.25%) |
Aug 13, 2021 | 139.52 | 140.06 | 139.21 | 140.02 | 234,523 | +0.52(+0.37%) |
Aug 12, 2021 | 138.25 | 139.64 | 137.69 | 139.50 | 397,786 | +2.37(+1.73%) |
Aug 11, 2021 | 138.28 | 138.45 | 136.88 | 137.13 | 380,732 | -0.48(-0.35%) |
Aug 10, 2021 | 139.04 | 139.26 | 137.04 | 137.62 | 413,528 | -0.76(-0.55%) |
Aug 09, 2021 | 138.23 | 138.50 | 137.85 | 138.38 | 508,959 | +0.18(+0.13%) |
Aug 06, 2021 | 138.76 | 139.30 | 138.19 | 138.20 | 519,361 | -2.43(-1.73%) |
Aug 05, 2021 | 140.24 | 140.97 | 140.16 | 140.63 | 608,180 | +2.41(+1.74%) |
Aug 04, 2021 | 137.74 | 138.84 | 137.50 | 138.22 | 1,062,400 | +0.80(+0.58%) |
Aug 03, 2021 | 136.44 | 137.44 | 135.93 | 137.42 | 786,235 | +2.10(+1.55%) |
Aug 02, 2021 | 135.07 | 136.54 | 134.78 | 135.32 | 405,566 | -0.38(-0.28%) |
Jul 30, 2021 | 135.32 | 136.12 | 135.09 | 135.70 | 751,453 | -0.58(-0.43%) |
Jul 29, 2021 | 135.63 | 136.58 | 135.61 | 136.28 | 528,551 | +1.29(+0.96%) |
Jul 28, 2021 | 133.75 | 135.33 | 133.34 | 134.99 | 680,915 | +1.46(+1.10%) |
Jul 27, 2021 | 133.74 | 133.86 | 132.23 | 133.53 | 878,739 | +2.61(+1.99%) |
Jul 26, 2021 | 131.33 | 131.56 | 130.54 | 130.92 | 726,367 | -0.10(-0.08%) |
Jul 23, 2021 | 132.20 | 132.24 | 130.34 | 131.03 | 870,347 | -0.53(-0.40%) |
Jul 22, 2021 | 130.67 | 132.44 | 130.67 | 131.55 | 898,082 | +0.44(+0.34%) |
Jul 21, 2021 | 128.72 | 132.37 | 128.50 | 131.11 | 2,646,516 | -4.95(-3.64%) |
Jul 20, 2021 | 134.69 | 136.47 | 134.57 | 136.06 | 1,144,661 | -0.67(-0.49%) |
Jul 19, 2021 | 136.60 | 137.27 | 136.15 | 136.73 | 621,788 | -2.68(-1.92%) |
Jul 16, 2021 | 140.32 | 140.50 | 139.13 | 139.41 | 416,582 | -0.04(-0.03%) |
Jul 15, 2021 | 140.04 | 140.49 | 139.11 | 139.45 | 460,780 | -2.37(-1.67%) |
Jul 14, 2021 | 141.80 | 142.22 | 140.80 | 141.82 | 579,460 | +0.57(+0.40%) |
Jul 13, 2021 | 140.47 | 142.19 | 140.44 | 141.25 | 647,626 | +0.61(+0.43%) |
Jul 12, 2021 | 140.10 | 141.24 | 139.62 | 140.65 | 623,914 | +0.80(+0.57%) |
Jul 09, 2021 | 138.35 | 140.00 | 138.10 | 139.84 | 533,550 | +1.89(+1.37%) |
Jul 08, 2021 | 136.38 | 138.49 | 136.28 | 137.96 | 1,023,309 | -1.49(-1.07%) |
Jul 07, 2021 | 139.45 | 139.56 | 137.59 | 139.45 | 981,833 | +5.65(+4.22%) |
Jul 06, 2021 | 134.59 | 135.02 | 133.19 | 133.80 | 453,062 | -0.01(-0.01%) |
Jul 02, 2021 | 132.98 | 133.86 | 132.78 | 133.81 | 271,709 | +1.14(+0.86%) |
Jul 01, 2021 | 132.26 | 133.09 | 131.97 | 132.67 | 437,753 | +0.05(+0.04%) |
Jun 30, 2021 | 133.62 | 134.03 | 132.30 | 132.62 | 446,697 | -2.24(-1.66%) |
Jun 29, 2021 | 134.91 | 135.10 | 134.32 | 134.86 | 352,627 | +1.28(+0.96%) |
Jun 28, 2021 | 133.53 | 133.90 | 132.99 | 133.57 | 430,427 | +1.05(+0.79%) |
Jun 25, 2021 | 133.07 | 133.24 | 132.22 | 132.53 | 346,086 | -0.82(-0.62%) |
Jun 24, 2021 | 133.75 | 134.41 | 133.12 | 133.35 | 750,860 | +2.38(+1.82%) |
Jun 23, 2021 | 133.00 | 133.28 | 130.87 | 130.97 | 500,127 | -2.39(-1.79%) |
Jun 22, 2021 | 132.23 | 133.47 | 131.94 | 133.36 | 618,611 | +0.43(+0.33%) |
Jun 21, 2021 | 132.96 | 133.18 | 131.90 | 132.92 | 773,635 | +0.57(+0.43%) |
Jun 18, 2021 | 133.06 | 133.10 | 131.84 | 132.36 | 897,182 | -1.54(-1.15%) |
Jun 17, 2021 | 132.79 | 134.41 | 132.75 | 133.90 | 451,778 | -0.67(-0.50%) |
Jun 16, 2021 | 136.65 | 137.05 | 134.05 | 134.57 | 652,203 | -1.60(-1.18%) |
Jun 15, 2021 | 138.04 | 138.12 | 135.74 | 136.17 | 932,253 | -1.53(-1.11%) |
Jun 14, 2021 | 136.91 | 137.81 | 136.48 | 137.70 | 647,863 | +2.20(+1.62%) |
Jun 11, 2021 | 134.35 | 135.55 | 134.30 | 135.50 | 433,459 | +1.47(+1.10%) |
Jun 10, 2021 | 132.38 | 134.07 | 132.14 | 134.03 | 535,664 | +1.87(+1.41%) |
Jun 09, 2021 | 132.79 | 133.42 | 132.03 | 132.16 | 515,599 | -1.61(-1.20%) |
Jun 08, 2021 | 134.76 | 134.88 | 133.37 | 133.76 | 577,516 | +0.72(+0.54%) |
Jun 07, 2021 | 132.93 | 133.39 | 132.73 | 133.05 | 296,375 | +0.97(+0.74%) |
Jun 04, 2021 | 131.30 | 132.07 | 131.03 | 132.07 | 248,214 | +1.93(+1.48%) |
Jun 03, 2021 | 130.19 | 130.68 | 129.81 | 130.15 | 723,092 | -1.23(-0.93%) |
Jun 02, 2021 | 131.20 | 132.24 | 131.16 | 131.37 | 652,130 | -0.84(-0.64%) |