Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 134.59 | 134.76 | 133.25 | 133.53 | 951,713 | -1.13(-0.84%) |
Aug 30, 2021 | 135.06 | 135.48 | 134.28 | 134.66 | 574,361 | +0.27(+0.20%) |
Aug 27, 2021 | 134.10 | 134.91 | 133.97 | 134.39 | 514,306 | +0.84(+0.63%) |
Aug 26, 2021 | 134.16 | 134.16 | 133.39 | 133.54 | 467,236 | -0.65(-0.48%) |
Aug 25, 2021 | 133.80 | 134.33 | 132.96 | 134.19 | 726,737 | +0.55(+0.41%) |
Aug 24, 2021 | 133.10 | 134.15 | 133.06 | 133.64 | 431,102 | +0.78(+0.58%) |
Aug 23, 2021 | 133.18 | 133.61 | 132.52 | 132.87 | 512,513 | +0.51(+0.39%) |
Aug 20, 2021 | 131.88 | 133.35 | 131.47 | 132.36 | 595,050 | +0.39(+0.30%) |
Aug 19, 2021 | 131.46 | 133.02 | 131.20 | 131.96 | 688,298 | -0.62(-0.47%) |
Aug 18, 2021 | 133.21 | 134.03 | 132.46 | 132.58 | 648,497 | -1.25(-0.93%) |
Aug 17, 2021 | 134.45 | 134.82 | 132.77 | 133.83 | 587,566 | -1.32(-0.97%) |
Aug 16, 2021 | 134.69 | 135.20 | 133.66 | 135.15 | 694,796 | +0.36(+0.27%) |
Aug 13, 2021 | 134.74 | 134.85 | 133.80 | 134.78 | 400,462 | -0.01(-0.01%) |
Aug 12, 2021 | 135.10 | 135.34 | 134.44 | 134.79 | 555,664 | -0.20(-0.15%) |
Aug 11, 2021 | 134.85 | 135.14 | 134.18 | 134.99 | 1,305,604 | +0.64(+0.47%) |
Aug 10, 2021 | 133.66 | 134.70 | 133.56 | 134.35 | 1,259,706 | +0.74(+0.55%) |
Aug 09, 2021 | 134.47 | 134.47 | 133.37 | 133.61 | 707,360 | -0.76(-0.56%) |
Aug 06, 2021 | 135.42 | 135.57 | 133.70 | 134.37 | 1,195,634 | -0.08(-0.06%) |
Aug 05, 2021 | 135.01 | 135.34 | 133.66 | 134.45 | 901,934 | +0.18(+0.13%) |
Aug 04, 2021 | 136.65 | 137.22 | 133.99 | 134.27 | 1,105,126 | -2.01(-1.48%) |
Aug 03, 2021 | 135.41 | 137.30 | 134.56 | 136.28 | 945,756 | +0.53(+0.39%) |
Aug 02, 2021 | 136.90 | 137.59 | 135.46 | 135.75 | 1,031,662 | -0.81(-0.59%) |
Jul 30, 2021 | 136.08 | 137.19 | 135.91 | 136.56 | 962,894 | +0.44(+0.32%) |
Jul 29, 2021 | 135.65 | 136.35 | 134.96 | 136.12 | 554,095 | +1.70(+1.26%) |
Jul 28, 2021 | 134.84 | 135.31 | 133.50 | 134.42 | 475,693 | -0.16(-0.12%) |
Jul 27, 2021 | 134.13 | 135.37 | 133.21 | 134.58 | 648,264 | -0.22(-0.16%) |
Jul 26, 2021 | 135.11 | 135.90 | 134.30 | 134.79 | 741,020 | -0.57(-0.42%) |
Jul 23, 2021 | 135.52 | 135.66 | 134.24 | 135.36 | 695,108 | +0.65(+0.48%) |
Jul 22, 2021 | 134.79 | 135.13 | 133.50 | 134.71 | 772,472 | +0.15(+0.11%) |
Jul 21, 2021 | 135.04 | 135.42 | 134.15 | 134.57 | 777,910 | +0.28(+0.21%) |
Jul 20, 2021 | 131.24 | 134.84 | 130.81 | 134.28 | 1,084,243 | +3.60(+2.76%) |
Jul 19, 2021 | 131.66 | 132.07 | 129.27 | 130.68 | 1,291,975 | -3.11(-2.33%) |
Jul 16, 2021 | 133.60 | 134.74 | 132.97 | 133.79 | 3,004,861 | +0.49(+0.37%) |
Jul 15, 2021 | 131.60 | 133.66 | 131.60 | 133.30 | 892,618 | +0.89(+0.68%) |
Jul 14, 2021 | 133.03 | 133.28 | 131.64 | 132.41 | 1,109,764 | -0.19(-0.14%) |
Jul 13, 2021 | 133.40 | 133.83 | 132.31 | 132.59 | 735,677 | -1.27(-0.95%) |
Jul 12, 2021 | 132.17 | 134.24 | 131.72 | 133.86 | 1,131,537 | +0.81(+0.61%) |
Jul 09, 2021 | 132.36 | 133.53 | 132.04 | 133.04 | 928,896 | +2.40(+1.83%) |
Jul 08, 2021 | 130.72 | 131.89 | 129.31 | 130.65 | 917,341 | -2.21(-1.66%) |
Jul 07, 2021 | 130.49 | 133.14 | 130.22 | 132.86 | 998,448 | +2.24(+1.71%) |
Jul 06, 2021 | 132.13 | 132.31 | 129.21 | 130.62 | 1,262,655 | -1.91(-1.44%) |
Jul 02, 2021 | 131.56 | 132.75 | 131.14 | 132.52 | 789,956 | +0.98(+0.75%) |
Jul 01, 2021 | 131.97 | 132.28 | 131.08 | 131.54 | 618,880 | +0.43(+0.33%) |
Jun 30, 2021 | 130.40 | 131.31 | 130.24 | 131.11 | 722,229 | +0.51(+0.39%) |
Jun 29, 2021 | 131.37 | 132.13 | 130.47 | 130.60 | 660,410 | -0.25(-0.19%) |
Jun 28, 2021 | 131.41 | 131.51 | 129.84 | 130.84 | 1,331,795 | -0.41(-0.31%) |
Jun 25, 2021 | 131.32 | 132.10 | 131.22 | 131.26 | 1,061,283 | +0.02(+0.01%) |
Jun 24, 2021 | 131.64 | 131.85 | 130.46 | 131.24 | 772,351 | +0.34(+0.26%) |
Jun 23, 2021 | 131.57 | 131.79 | 130.48 | 130.89 | 605,628 | -0.33(-0.25%) |
Jun 22, 2021 | 131.46 | 131.84 | 130.73 | 131.23 | 674,905 | -0.10(-0.07%) |
Jun 21, 2021 | 129.71 | 131.51 | 129.21 | 131.32 | 793,375 | +3.01(+2.35%) |
Jun 18, 2021 | 129.74 | 130.62 | 128.23 | 128.31 | 1,573,314 | -3.28(-2.49%) |
Jun 17, 2021 | 133.39 | 133.68 | 130.59 | 131.59 | 886,178 | -1.38(-1.04%) |
Jun 16, 2021 | 134.70 | 135.16 | 132.92 | 132.97 | 734,062 | -1.73(-1.28%) |
Jun 15, 2021 | 133.77 | 135.08 | 133.14 | 134.70 | 558,235 | +0.96(+0.72%) |
Jun 14, 2021 | 133.03 | 133.82 | 132.43 | 133.74 | 563,670 | +0.31(+0.24%) |
Jun 11, 2021 | 134.55 | 134.95 | 133.14 | 133.43 | 685,405 | -0.28(-0.21%) |
Jun 10, 2021 | 133.63 | 134.35 | 132.88 | 133.71 | 732,245 | +0.63(+0.47%) |
Jun 09, 2021 | 133.79 | 133.81 | 132.79 | 133.08 | 578,925 | -0.98(-0.73%) |
Jun 08, 2021 | 134.34 | 134.74 | 133.11 | 134.06 | 596,214 | +0.03(+0.02%) |
Jun 07, 2021 | 135.39 | 135.43 | 133.18 | 134.03 | 738,542 | -1.00(-0.74%) |
Jun 04, 2021 | 134.68 | 135.27 | 134.25 | 135.03 | 1,019,453 | +0.85(+0.64%) |
Jun 03, 2021 | 132.59 | 134.91 | 132.07 | 134.18 | 1,116,021 | +0.94(+0.71%) |
Jun 02, 2021 | 132.98 | 134.21 | 132.45 | 133.24 | 1,229,675 | +0.10(+0.07%) |