Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 141.93 | 142.30 | 140.94 | 141.72 | 477,795 | +0.25(+0.17%) |
Aug 30, 2021 | 140.45 | 141.53 | 140.22 | 141.48 | 308,325 | +1.09(+0.78%) |
Aug 27, 2021 | 139.28 | 140.70 | 139.16 | 140.38 | 358,227 | +1.50(+1.08%) |
Aug 26, 2021 | 139.00 | 139.47 | 138.73 | 138.88 | 276,617 | +0.14(+0.10%) |
Aug 25, 2021 | 139.16 | 139.41 | 138.61 | 138.74 | 379,545 | -1.18(-0.84%) |
Aug 24, 2021 | 139.56 | 140.35 | 139.33 | 139.92 | 307,317 | -0.68(-0.48%) |
Aug 23, 2021 | 139.45 | 140.72 | 138.93 | 140.60 | 274,751 | +1.05(+0.75%) |
Aug 20, 2021 | 139.16 | 139.68 | 138.90 | 139.55 | 324,048 | +0.77(+0.56%) |
Aug 19, 2021 | 137.40 | 139.34 | 137.40 | 138.78 | 575,370 | -0.53(-0.38%) |
Aug 18, 2021 | 140.37 | 140.70 | 139.25 | 139.31 | 336,033 | -1.27(-0.90%) |
Aug 17, 2021 | 139.51 | 140.64 | 139.38 | 140.57 | 526,515 | +0.94(+0.67%) |
Aug 16, 2021 | 139.18 | 140.15 | 138.83 | 139.64 | 682,485 | -0.35(-0.25%) |
Aug 13, 2021 | 139.49 | 140.02 | 139.18 | 139.99 | 234,584 | +0.52(+0.37%) |
Aug 12, 2021 | 138.21 | 139.60 | 137.66 | 139.47 | 397,890 | +2.37(+1.73%) |
Aug 11, 2021 | 138.24 | 138.41 | 136.85 | 137.10 | 380,831 | -0.48(-0.35%) |
Aug 10, 2021 | 139.00 | 139.22 | 137.00 | 137.58 | 413,636 | -0.76(-0.55%) |
Aug 09, 2021 | 138.19 | 138.47 | 137.82 | 138.34 | 509,092 | +0.18(+0.13%) |
Aug 06, 2021 | 138.72 | 139.26 | 138.16 | 138.16 | 519,496 | -2.43(-1.73%) |
Aug 05, 2021 | 140.20 | 140.93 | 140.13 | 140.59 | 608,339 | +2.41(+1.74%) |
Aug 04, 2021 | 137.70 | 138.81 | 137.47 | 138.18 | 1,062,678 | +0.80(+0.58%) |
Aug 03, 2021 | 136.41 | 137.40 | 135.89 | 137.38 | 786,441 | +2.09(+1.55%) |
Aug 02, 2021 | 135.03 | 136.50 | 134.75 | 135.29 | 405,672 | -0.38(-0.28%) |
Jul 30, 2021 | 135.29 | 136.09 | 135.06 | 135.66 | 751,650 | -0.59(-0.43%) |
Jul 29, 2021 | 135.60 | 136.54 | 135.58 | 136.25 | 528,689 | +1.29(+0.96%) |
Jul 28, 2021 | 133.72 | 135.29 | 133.30 | 134.96 | 681,093 | +1.46(+1.10%) |
Jul 27, 2021 | 133.71 | 133.82 | 132.20 | 133.49 | 878,969 | +2.60(+1.99%) |
Jul 26, 2021 | 131.29 | 131.53 | 130.51 | 130.89 | 726,557 | -0.10(-0.08%) |
Jul 23, 2021 | 132.16 | 132.21 | 130.30 | 130.99 | 870,574 | -0.53(-0.40%) |
Jul 22, 2021 | 130.63 | 132.41 | 130.63 | 131.52 | 898,316 | +0.44(+0.34%) |
Jul 21, 2021 | 128.69 | 132.33 | 128.46 | 131.08 | 2,647,208 | -4.95(-3.64%) |
Jul 20, 2021 | 134.65 | 136.44 | 134.53 | 136.02 | 1,144,961 | -0.67(-0.49%) |
Jul 19, 2021 | 136.57 | 137.23 | 136.12 | 136.69 | 621,951 | -2.68(-1.92%) |
Jul 16, 2021 | 140.28 | 140.46 | 139.09 | 139.37 | 416,691 | -0.04(-0.03%) |
Jul 15, 2021 | 140.00 | 140.45 | 139.07 | 139.41 | 460,901 | -2.37(-1.67%) |
Jul 14, 2021 | 141.76 | 142.19 | 140.76 | 141.78 | 579,611 | +0.57(+0.40%) |
Jul 13, 2021 | 140.43 | 142.16 | 140.40 | 141.21 | 647,796 | +0.60(+0.43%) |
Jul 12, 2021 | 140.06 | 141.20 | 139.58 | 140.61 | 624,077 | +0.80(+0.57%) |
Jul 09, 2021 | 138.32 | 139.97 | 138.06 | 139.81 | 533,689 | +1.89(+1.37%) |
Jul 08, 2021 | 136.34 | 138.46 | 136.25 | 137.92 | 1,023,576 | -1.49(-1.07%) |
Jul 07, 2021 | 139.41 | 139.52 | 137.55 | 139.41 | 982,090 | +5.65(+4.22%) |
Jul 06, 2021 | 134.56 | 134.98 | 133.15 | 133.77 | 453,181 | -0.01(-0.01%) |
Jul 02, 2021 | 132.94 | 133.82 | 132.75 | 133.78 | 271,780 | +1.14(+0.86%) |
Jul 01, 2021 | 132.23 | 133.06 | 131.94 | 132.63 | 437,868 | +0.05(+0.04%) |
Jun 30, 2021 | 133.59 | 133.99 | 132.27 | 132.59 | 446,814 | -2.24(-1.66%) |
Jun 29, 2021 | 134.87 | 135.07 | 134.28 | 134.82 | 352,719 | +1.28(+0.96%) |
Jun 28, 2021 | 133.49 | 133.86 | 132.95 | 133.54 | 430,540 | +1.05(+0.79%) |
Jun 25, 2021 | 133.04 | 133.21 | 132.18 | 132.49 | 346,177 | -0.82(-0.62%) |
Jun 24, 2021 | 133.72 | 134.37 | 133.09 | 133.31 | 751,056 | +2.38(+1.82%) |
Jun 23, 2021 | 132.96 | 133.25 | 130.84 | 130.93 | 500,258 | -2.39(-1.79%) |
Jun 22, 2021 | 132.20 | 133.44 | 131.91 | 133.32 | 618,773 | +0.43(+0.33%) |
Jun 21, 2021 | 132.93 | 133.14 | 131.87 | 132.89 | 773,837 | +0.57(+0.43%) |
Jun 18, 2021 | 133.02 | 133.07 | 131.80 | 132.32 | 897,417 | -1.54(-1.15%) |
Jun 17, 2021 | 132.76 | 134.37 | 132.72 | 133.86 | 451,896 | -0.67(-0.50%) |
Jun 16, 2021 | 136.62 | 137.01 | 134.01 | 134.53 | 652,373 | -1.60(-1.18%) |
Jun 15, 2021 | 138.00 | 138.09 | 135.70 | 136.13 | 932,496 | -1.53(-1.11%) |
Jun 14, 2021 | 136.87 | 137.78 | 136.45 | 137.66 | 648,032 | +2.20(+1.62%) |
Jun 11, 2021 | 134.31 | 135.51 | 134.27 | 135.47 | 433,573 | +1.47(+1.10%) |
Jun 10, 2021 | 132.35 | 134.04 | 132.10 | 133.99 | 535,804 | +1.87(+1.41%) |
Jun 09, 2021 | 132.76 | 133.39 | 132.00 | 132.12 | 515,734 | -1.60(-1.20%) |
Jun 08, 2021 | 134.73 | 134.84 | 133.34 | 133.73 | 577,667 | +0.72(+0.54%) |
Jun 07, 2021 | 132.90 | 133.35 | 132.70 | 133.01 | 296,452 | +0.97(+0.74%) |
Jun 04, 2021 | 131.26 | 132.04 | 131.00 | 132.04 | 248,279 | +1.93(+1.48%) |
Jun 03, 2021 | 130.16 | 130.64 | 129.77 | 130.11 | 723,281 | -1.23(-0.93%) |
Jun 02, 2021 | 131.17 | 132.21 | 131.12 | 131.34 | 652,300 | -0.84(-0.64%) |