Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 131.96 | 133.43 | 130.95 | 132.63 | 1,796,506 | +0.04(+0.03%) |
Aug 30, 2021 | 133.76 | 133.92 | 131.55 | 132.59 | 1,509,599 | -0.90(-0.68%) |
Aug 27, 2021 | 131.14 | 134.22 | 131.13 | 133.49 | 1,244,146 | +2.31(+1.76%) |
Aug 26, 2021 | 133.47 | 133.87 | 130.69 | 131.19 | 1,552,765 | -3.17(-2.36%) |
Aug 25, 2021 | 134.77 | 135.02 | 132.62 | 134.35 | 1,383,216 | +0.01(+0.01%) |
Aug 24, 2021 | 132.58 | 135.18 | 132.47 | 134.34 | 2,003,428 | +2.69(+2.04%) |
Aug 23, 2021 | 129.84 | 131.68 | 129.80 | 131.66 | 2,020,001 | +2.94(+2.29%) |
Aug 20, 2021 | 127.14 | 129.08 | 126.62 | 128.71 | 1,796,710 | +0.87(+0.68%) |
Aug 19, 2021 | 126.59 | 127.96 | 125.21 | 127.84 | 2,438,443 | +0.24(+0.19%) |
Aug 18, 2021 | 127.83 | 130.01 | 126.97 | 127.59 | 1,951,691 | -0.34(-0.27%) |
Aug 17, 2021 | 128.74 | 129.04 | 126.62 | 127.94 | 2,335,572 | -2.72(-2.08%) |
Aug 16, 2021 | 130.98 | 131.80 | 128.91 | 130.66 | 1,657,378 | -1.23(-0.93%) |
Aug 13, 2021 | 132.60 | 132.93 | 131.11 | 131.88 | 1,760,876 | -0.38(-0.29%) |
Aug 12, 2021 | 134.99 | 135.46 | 131.74 | 132.26 | 2,281,032 | -3.29(-2.43%) |
Aug 11, 2021 | 134.83 | 136.31 | 133.62 | 135.55 | 1,153,073 | +0.13(+0.09%) |
Aug 10, 2021 | 134.40 | 136.58 | 133.83 | 135.42 | 1,975,734 | +0.86(+0.64%) |
Aug 09, 2021 | 138.40 | 138.52 | 133.22 | 134.56 | 3,133,278 | -4.40(-3.16%) |
Aug 06, 2021 | 139.02 | 139.56 | 136.76 | 138.96 | 2,139,754 | -0.13(-0.09%) |
Aug 05, 2021 | 136.46 | 140.28 | 135.89 | 139.09 | 2,293,100 | +3.68(+2.72%) |
Aug 04, 2021 | 138.38 | 138.38 | 134.27 | 135.41 | 3,278,624 | -4.57(-3.27%) |
Aug 03, 2021 | 142.94 | 143.01 | 136.74 | 139.98 | 2,903,090 | -2.20(-1.55%) |
Aug 02, 2021 | 144.33 | 145.91 | 141.47 | 142.18 | 2,455,096 | -1.09(-0.76%) |
Jul 30, 2021 | 143.66 | 145.21 | 142.00 | 143.27 | 2,156,065 | -1.86(-1.28%) |
Jul 29, 2021 | 142.69 | 147.01 | 140.68 | 145.13 | 2,661,561 | +3.25(+2.29%) |
Jul 28, 2021 | 141.45 | 142.60 | 138.59 | 141.88 | 1,680,466 | +1.10(+0.78%) |
Jul 27, 2021 | 138.62 | 140.82 | 137.91 | 140.78 | 1,700,308 | +0.94(+0.67%) |
Jul 26, 2021 | 137.13 | 139.94 | 135.58 | 139.84 | 1,815,148 | +3.25(+2.38%) |
Jul 23, 2021 | 136.19 | 137.39 | 135.64 | 136.59 | 1,764,443 | +0.67(+0.49%) |
Jul 22, 2021 | 136.87 | 137.31 | 134.73 | 135.93 | 1,788,763 | -1.82(-1.32%) |
Jul 21, 2021 | 132.91 | 138.45 | 132.91 | 137.75 | 2,865,582 | +5.23(+3.95%) |
Jul 20, 2021 | 128.84 | 133.39 | 127.91 | 132.52 | 2,269,525 | +4.10(+3.19%) |
Jul 19, 2021 | 128.42 | 130.43 | 124.86 | 128.42 | 4,144,060 | -4.12(-3.11%) |
Jul 16, 2021 | 138.04 | 138.57 | 132.38 | 132.54 | 2,022,359 | -4.40(-3.21%) |
Jul 15, 2021 | 136.81 | 137.61 | 135.56 | 136.94 | 1,409,933 | -0.10(-0.07%) |
Jul 14, 2021 | 136.18 | 138.05 | 134.66 | 137.03 | 1,880,017 | +1.27(+0.93%) |
Jul 13, 2021 | 138.33 | 139.09 | 135.59 | 135.77 | 1,893,602 | -3.37(-2.42%) |
Jul 12, 2021 | 138.41 | 140.08 | 137.74 | 139.13 | 2,183,791 | -0.70(-0.50%) |
Jul 09, 2021 | 135.69 | 140.06 | 135.43 | 139.83 | 2,160,065 | +4.75(+3.52%) |
Jul 08, 2021 | 133.81 | 136.51 | 132.38 | 135.08 | 2,348,213 | -1.93(-1.41%) |
Jul 07, 2021 | 136.91 | 138.56 | 134.16 | 137.01 | 1,786,422 | -0.51(-0.37%) |
Jul 06, 2021 | 138.85 | 139.25 | 136.07 | 137.53 | 2,511,395 | -1.11(-0.80%) |
Jul 02, 2021 | 137.15 | 139.11 | 136.50 | 138.63 | 2,112,350 | +1.98(+1.45%) |
Jul 01, 2021 | 134.67 | 137.00 | 134.31 | 136.65 | 3,513,871 | +2.67(+1.99%) |
Jun 30, 2021 | 132.49 | 134.80 | 132.41 | 133.98 | 2,264,127 | +1.49(+1.13%) |
Jun 29, 2021 | 133.47 | 134.27 | 131.92 | 132.49 | 1,972,770 | -0.85(-0.64%) |
Jun 28, 2021 | 136.74 | 136.87 | 132.01 | 133.34 | 2,946,452 | -4.19(-3.05%) |
Jun 25, 2021 | 138.40 | 138.69 | 136.67 | 137.53 | 6,414,897 | -0.64(-0.46%) |
Jun 24, 2021 | 139.44 | 140.05 | 137.34 | 138.17 | 1,973,201 | -0.30(-0.22%) |
Jun 23, 2021 | 138.22 | 139.06 | 137.67 | 138.48 | 1,371,812 | -0.29(-0.21%) |
Jun 22, 2021 | 139.36 | 139.84 | 138.07 | 138.77 | 1,668,576 | -1.45(-1.04%) |
Jun 21, 2021 | 137.17 | 140.34 | 136.25 | 140.22 | 2,368,131 | +3.97(+2.92%) |
Jun 18, 2021 | 137.62 | 138.01 | 135.90 | 136.25 | 3,084,562 | -2.91(-2.09%) |
Jun 17, 2021 | 140.63 | 142.17 | 139.10 | 139.15 | 1,608,877 | -1.39(-0.99%) |
Jun 16, 2021 | 141.29 | 141.90 | 139.36 | 140.55 | 1,458,403 | -0.88(-0.63%) |
Jun 15, 2021 | 140.95 | 141.77 | 140.90 | 141.43 | 1,255,524 | +0.21(+0.15%) |
Jun 14, 2021 | 141.02 | 141.84 | 140.24 | 141.22 | 1,269,100 | +0.41(+0.29%) |
Jun 11, 2021 | 141.32 | 141.95 | 140.27 | 140.81 | 1,471,379 | -0.48(-0.34%) |
Jun 10, 2021 | 141.50 | 142.06 | 139.96 | 141.29 | 1,574,029 | +0.15(+0.10%) |
Jun 09, 2021 | 143.66 | 143.78 | 140.72 | 141.15 | 1,573,380 | -1.87(-1.30%) |
Jun 08, 2021 | 140.15 | 143.66 | 139.93 | 143.01 | 1,935,885 | +3.18(+2.27%) |
Jun 07, 2021 | 140.38 | 140.59 | 139.23 | 139.83 | 2,237,931 | +0.41(+0.30%) |
Jun 04, 2021 | 139.00 | 139.85 | 138.03 | 139.42 | 1,682,631 | +1.63(+1.18%) |
Jun 03, 2021 | 139.10 | 139.26 | 137.06 | 137.79 | 1,958,064 | -2.19(-1.56%) |
Jun 02, 2021 | 143.28 | 143.33 | 139.68 | 139.98 | 2,327,834 | -2.50(-1.76%) |