Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 131.61 | 133.08 | 130.60 | 132.27 | 1,801,311 | +0.04(+0.03%) |
Aug 30, 2021 | 133.40 | 133.57 | 131.20 | 132.23 | 1,513,637 | -0.90(-0.68%) |
Aug 27, 2021 | 130.79 | 133.86 | 130.78 | 133.13 | 1,247,474 | +2.30(+1.76%) |
Aug 26, 2021 | 133.12 | 133.52 | 130.34 | 130.84 | 1,556,918 | -3.16(-2.36%) |
Aug 25, 2021 | 134.41 | 134.66 | 132.26 | 134.00 | 1,386,916 | +0.01(+0.01%) |
Aug 24, 2021 | 132.22 | 134.82 | 132.12 | 133.99 | 2,008,787 | +2.68(+2.04%) |
Aug 23, 2021 | 129.49 | 131.32 | 129.46 | 131.30 | 2,025,404 | +2.94(+2.29%) |
Aug 20, 2021 | 126.80 | 128.74 | 126.28 | 128.37 | 1,801,516 | +0.87(+0.68%) |
Aug 19, 2021 | 126.25 | 127.61 | 124.87 | 127.50 | 2,444,966 | +0.25(+0.19%) |
Aug 18, 2021 | 127.49 | 129.66 | 126.64 | 127.25 | 1,956,911 | -0.34(-0.27%) |
Aug 17, 2021 | 128.40 | 128.70 | 126.28 | 127.59 | 2,341,819 | -2.71(-2.08%) |
Aug 16, 2021 | 130.63 | 131.45 | 128.56 | 130.31 | 1,661,811 | -1.22(-0.93%) |
Aug 13, 2021 | 132.24 | 132.58 | 130.76 | 131.53 | 1,765,586 | -0.38(-0.29%) |
Aug 12, 2021 | 134.63 | 135.10 | 131.39 | 131.91 | 2,287,133 | -3.28(-2.43%) |
Aug 11, 2021 | 134.47 | 135.94 | 133.26 | 135.19 | 1,156,157 | +0.13(+0.09%) |
Aug 10, 2021 | 134.04 | 136.21 | 133.48 | 135.06 | 1,981,019 | +0.86(+0.64%) |
Aug 09, 2021 | 138.03 | 138.15 | 132.86 | 134.20 | 3,141,659 | -4.38(-3.16%) |
Aug 06, 2021 | 138.65 | 139.18 | 136.39 | 138.59 | 2,145,477 | -0.13(-0.09%) |
Aug 05, 2021 | 136.09 | 139.91 | 135.52 | 138.71 | 2,299,234 | +3.67(+2.72%) |
Aug 04, 2021 | 138.01 | 138.01 | 133.91 | 135.04 | 3,287,394 | -4.56(-3.27%) |
Aug 03, 2021 | 142.56 | 142.63 | 136.38 | 139.60 | 2,910,855 | -2.19(-1.55%) |
Aug 02, 2021 | 143.94 | 145.52 | 141.09 | 141.80 | 2,461,663 | -1.09(-0.76%) |
Jul 30, 2021 | 143.28 | 144.82 | 141.62 | 142.88 | 2,161,832 | -1.86(-1.28%) |
Jul 29, 2021 | 142.31 | 146.62 | 140.30 | 144.74 | 2,668,680 | +3.24(+2.29%) |
Jul 28, 2021 | 141.07 | 142.22 | 138.22 | 141.50 | 1,684,961 | +1.10(+0.78%) |
Jul 27, 2021 | 138.25 | 140.45 | 137.54 | 140.41 | 1,704,856 | +0.94(+0.67%) |
Jul 26, 2021 | 136.77 | 139.56 | 135.22 | 139.47 | 1,820,003 | +3.24(+2.38%) |
Jul 23, 2021 | 135.83 | 137.02 | 135.28 | 136.23 | 1,769,163 | +0.67(+0.49%) |
Jul 22, 2021 | 136.50 | 136.94 | 134.37 | 135.56 | 1,793,547 | -1.82(-1.33%) |
Jul 21, 2021 | 132.56 | 138.08 | 132.56 | 137.38 | 2,873,247 | +5.22(+3.95%) |
Jul 20, 2021 | 128.50 | 133.04 | 127.57 | 132.17 | 2,275,595 | +4.09(+3.20%) |
Jul 19, 2021 | 128.07 | 130.08 | 124.53 | 128.07 | 4,155,145 | -4.11(-3.11%) |
Jul 16, 2021 | 137.68 | 138.21 | 132.03 | 132.19 | 2,027,768 | -4.38(-3.21%) |
Jul 15, 2021 | 136.44 | 137.25 | 135.20 | 136.57 | 1,413,704 | -0.10(-0.07%) |
Jul 14, 2021 | 135.82 | 137.69 | 134.30 | 136.67 | 1,885,046 | +1.26(+0.93%) |
Jul 13, 2021 | 137.96 | 138.71 | 135.23 | 135.41 | 1,898,667 | -3.36(-2.42%) |
Jul 12, 2021 | 138.04 | 139.70 | 137.37 | 138.76 | 2,189,632 | -0.69(-0.50%) |
Jul 09, 2021 | 135.33 | 139.68 | 135.07 | 139.46 | 2,165,843 | +4.74(+3.52%) |
Jul 08, 2021 | 133.45 | 136.15 | 132.03 | 134.72 | 2,354,494 | -1.93(-1.41%) |
Jul 07, 2021 | 136.54 | 138.19 | 133.80 | 136.65 | 1,791,200 | -0.51(-0.37%) |
Jul 06, 2021 | 138.48 | 138.88 | 135.71 | 137.16 | 2,518,112 | -1.11(-0.80%) |
Jul 02, 2021 | 136.79 | 138.74 | 136.14 | 138.26 | 2,118,000 | +1.98(+1.45%) |
Jul 01, 2021 | 134.31 | 136.63 | 133.96 | 136.29 | 3,523,270 | +2.66(+1.99%) |
Jun 30, 2021 | 132.14 | 134.44 | 132.06 | 133.62 | 2,270,183 | +1.49(+1.13%) |
Jun 29, 2021 | 133.12 | 133.91 | 131.57 | 132.14 | 1,978,047 | -0.85(-0.64%) |
Jun 28, 2021 | 136.38 | 136.50 | 131.66 | 132.99 | 2,954,333 | -4.18(-3.05%) |
Jun 25, 2021 | 138.03 | 138.32 | 136.31 | 137.17 | 6,432,056 | -0.64(-0.46%) |
Jun 24, 2021 | 139.07 | 139.67 | 136.97 | 137.80 | 1,978,479 | -0.30(-0.22%) |
Jun 23, 2021 | 137.85 | 138.69 | 137.30 | 138.11 | 1,375,481 | -0.29(-0.21%) |
Jun 22, 2021 | 138.99 | 139.47 | 137.71 | 138.40 | 1,673,039 | -1.45(-1.04%) |
Jun 21, 2021 | 136.81 | 139.97 | 135.88 | 139.85 | 2,374,465 | +3.96(+2.92%) |
Jun 18, 2021 | 137.25 | 137.64 | 135.53 | 135.88 | 3,092,812 | -2.90(-2.09%) |
Jun 17, 2021 | 140.25 | 141.79 | 138.73 | 138.78 | 1,613,180 | -1.39(-0.99%) |
Jun 16, 2021 | 140.92 | 141.52 | 138.99 | 140.17 | 1,462,304 | -0.88(-0.62%) |
Jun 15, 2021 | 140.57 | 141.39 | 140.53 | 141.05 | 1,258,882 | +0.20(+0.15%) |
Jun 14, 2021 | 140.64 | 141.46 | 139.87 | 140.85 | 1,272,495 | +0.41(+0.29%) |
Jun 11, 2021 | 140.95 | 141.57 | 139.90 | 140.44 | 1,475,315 | -0.48(-0.34%) |
Jun 10, 2021 | 141.12 | 141.68 | 139.59 | 140.92 | 1,578,239 | +0.15(+0.10%) |
Jun 09, 2021 | 143.28 | 143.39 | 140.35 | 140.77 | 1,577,588 | -1.86(-1.30%) |
Jun 08, 2021 | 139.77 | 143.28 | 139.56 | 142.63 | 1,941,063 | +3.17(+2.27%) |
Jun 07, 2021 | 140.01 | 140.21 | 138.86 | 139.46 | 2,243,917 | +0.41(+0.30%) |
Jun 04, 2021 | 138.63 | 139.48 | 137.66 | 139.05 | 1,687,132 | +1.62(+1.18%) |
Jun 03, 2021 | 138.73 | 138.88 | 136.70 | 137.42 | 1,963,302 | -2.18(-1.56%) |
Jun 02, 2021 | 142.89 | 142.95 | 139.31 | 139.60 | 2,334,060 | -2.50(-1.76%) |