Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 148.59 | 148.86 | 147.61 | 148.37 | 1,811,306 | -0.02(-0.01%) |
Aug 30, 2021 | 147.46 | 148.65 | 147.39 | 148.39 | 688,464 | +0.94(+0.64%) |
Aug 27, 2021 | 147.51 | 147.93 | 146.99 | 147.45 | 1,109,377 | +0.53(+0.36%) |
Aug 26, 2021 | 146.35 | 147.21 | 145.97 | 146.93 | 929,257 | +0.74(+0.50%) |
Aug 25, 2021 | 145.84 | 146.54 | 145.32 | 146.19 | 1,129,408 | +0.42(+0.29%) |
Aug 24, 2021 | 145.16 | 145.93 | 144.70 | 145.77 | 1,306,498 | +0.60(+0.42%) |
Aug 23, 2021 | 146.60 | 146.60 | 145.12 | 145.16 | 1,398,338 | -1.13(-0.77%) |
Aug 20, 2021 | 145.06 | 146.63 | 144.69 | 146.29 | 1,468,357 | +1.26(+0.87%) |
Aug 19, 2021 | 141.92 | 145.36 | 141.92 | 145.03 | 1,406,787 | +1.97(+1.38%) |
Aug 18, 2021 | 144.69 | 145.10 | 142.95 | 143.06 | 1,428,079 | -2.05(-1.41%) |
Aug 17, 2021 | 145.37 | 145.78 | 144.30 | 145.11 | 1,354,019 | -0.22(-0.15%) |
Aug 16, 2021 | 144.12 | 145.38 | 143.67 | 145.33 | 1,193,199 | +1.26(+0.88%) |
Aug 13, 2021 | 143.93 | 144.58 | 143.38 | 144.06 | 947,526 | +0.51(+0.35%) |
Aug 12, 2021 | 142.53 | 143.77 | 142.38 | 143.56 | 1,418,523 | +0.91(+0.64%) |
Aug 11, 2021 | 141.31 | 142.72 | 141.22 | 142.65 | 1,279,798 | +2.06(+1.46%) |
Aug 10, 2021 | 140.61 | 141.57 | 140.36 | 140.59 | 1,331,549 | -0.24(-0.17%) |
Aug 09, 2021 | 141.39 | 141.86 | 140.54 | 140.83 | 1,103,595 | -0.58(-0.41%) |
Aug 06, 2021 | 141.88 | 142.91 | 141.10 | 141.42 | 1,256,309 | -0.47(-0.33%) |
Aug 05, 2021 | 142.69 | 143.25 | 141.32 | 141.88 | 1,187,515 | -0.51(-0.36%) |
Aug 04, 2021 | 142.68 | 144.28 | 142.27 | 142.39 | 1,624,351 | -0.53(-0.37%) |
Aug 03, 2021 | 141.03 | 142.97 | 140.88 | 142.92 | 1,405,744 | +2.05(+1.45%) |
Aug 02, 2021 | 142.24 | 142.67 | 140.24 | 140.87 | 970,700 | -0.95(-0.67%) |
Jul 30, 2021 | 139.78 | 142.18 | 139.78 | 141.82 | 1,451,483 | +1.96(+1.40%) |
Jul 29, 2021 | 140.28 | 140.86 | 139.78 | 139.86 | 986,483 | +0.52(+0.37%) |
Jul 28, 2021 | 140.86 | 140.86 | 139.04 | 139.34 | 1,279,821 | -1.23(-0.88%) |
Jul 27, 2021 | 141.77 | 143.43 | 140.38 | 140.57 | 1,961,519 | +0.26(+0.18%) |
Jul 26, 2021 | 139.85 | 140.63 | 139.40 | 140.32 | 1,305,174 | +0.29(+0.20%) |
Jul 23, 2021 | 138.73 | 140.47 | 138.73 | 140.03 | 949,480 | +1.35(+0.97%) |
Jul 22, 2021 | 138.79 | 138.98 | 137.97 | 138.68 | 1,114,293 | +0.12(+0.09%) |
Jul 21, 2021 | 139.24 | 139.62 | 138.31 | 138.56 | 1,020,709 | -0.31(-0.22%) |
Jul 20, 2021 | 137.69 | 140.03 | 137.66 | 138.86 | 1,745,303 | +1.47(+1.07%) |
Jul 19, 2021 | 138.95 | 139.19 | 136.06 | 137.39 | 2,040,455 | -2.07(-1.49%) |
Jul 16, 2021 | 139.56 | 140.54 | 139.39 | 139.46 | 1,176,838 | +0.42(+0.30%) |
Jul 15, 2021 | 137.23 | 139.19 | 137.22 | 139.04 | 1,272,778 | +1.31(+0.95%) |
Jul 14, 2021 | 136.64 | 137.83 | 136.41 | 137.73 | 886,724 | +1.41(+1.03%) |
Jul 13, 2021 | 137.26 | 137.47 | 136.03 | 136.33 | 1,251,995 | -0.56(-0.41%) |
Jul 12, 2021 | 136.77 | 137.43 | 136.38 | 136.89 | 1,137,299 | +0.07(+0.05%) |
Jul 09, 2021 | 136.73 | 137.14 | 135.99 | 136.82 | 935,450 | +0.83(+0.61%) |
Jul 08, 2021 | 136.78 | 137.00 | 135.66 | 135.99 | 1,377,198 | -1.79(-1.30%) |
Jul 07, 2021 | 136.57 | 138.45 | 136.19 | 137.78 | 1,704,992 | +1.22(+0.89%) |
Jul 06, 2021 | 136.19 | 136.65 | 134.94 | 136.57 | 1,253,013 | +0.77(+0.56%) |
Jul 02, 2021 | 135.02 | 136.47 | 134.85 | 135.80 | 1,536,953 | +0.77(+0.57%) |
Jul 01, 2021 | 135.54 | 135.54 | 134.53 | 135.03 | 1,350,670 | +1.01(+0.76%) |
Jun 30, 2021 | 133.35 | 134.24 | 133.11 | 134.02 | 1,261,188 | +0.62(+0.47%) |
Jun 29, 2021 | 133.12 | 133.70 | 132.84 | 133.40 | 1,198,561 | +0.27(+0.20%) |
Jun 28, 2021 | 133.02 | 133.42 | 132.42 | 133.13 | 1,060,715 | +0.07(+0.05%) |
Jun 25, 2021 | 132.27 | 133.42 | 132.27 | 133.06 | 1,610,592 | +0.54(+0.41%) |
Jun 24, 2021 | 132.95 | 133.16 | 132.08 | 132.52 | 1,121,076 | +0.02(+0.01%) |
Jun 23, 2021 | 133.47 | 133.47 | 132.48 | 132.50 | 980,457 | -1.10(-0.82%) |
Jun 22, 2021 | 133.24 | 133.96 | 133.06 | 133.60 | 1,095,103 | +0.30(+0.22%) |
Jun 21, 2021 | 131.81 | 133.34 | 131.65 | 133.30 | 1,526,983 | +2.19(+1.67%) |
Jun 18, 2021 | 132.07 | 132.57 | 131.02 | 131.11 | 2,833,994 | -2.13(-1.60%) |
Jun 17, 2021 | 133.56 | 133.80 | 132.32 | 133.25 | 1,270,498 | -0.50(-0.37%) |
Jun 16, 2021 | 135.35 | 135.35 | 133.35 | 133.74 | 1,459,126 | -1.00(-0.74%) |
Jun 15, 2021 | 134.09 | 134.98 | 133.36 | 134.74 | 976,564 | +0.58(+0.44%) |
Jun 14, 2021 | 133.83 | 134.18 | 133.22 | 134.16 | 850,682 | +0.32(+0.24%) |
Jun 11, 2021 | 134.21 | 134.32 | 133.14 | 133.83 | 1,320,093 | -0.02(-0.01%) |
Jun 10, 2021 | 133.88 | 134.11 | 133.49 | 133.85 | 984,333 | +0.33(+0.25%) |
Jun 09, 2021 | 133.13 | 133.79 | 132.97 | 133.51 | 930,796 | +0.23(+0.17%) |
Jun 08, 2021 | 133.72 | 133.92 | 132.83 | 133.28 | 1,162,870 | -0.22(-0.16%) |
Jun 07, 2021 | 134.59 | 134.86 | 133.31 | 133.50 | 1,136,585 | -1.13(-0.84%) |
Jun 04, 2021 | 134.84 | 135.08 | 133.94 | 134.63 | 671,035 | +0.16(+0.12%) |
Jun 03, 2021 | 134.38 | 135.06 | 133.89 | 134.47 | 931,072 | +0.03(+0.02%) |
Jun 02, 2021 | 133.67 | 134.55 | 133.18 | 134.44 | 1,422,081 | +1.00(+0.75%) |