Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 134.84 | 136.87 | 134.49 | 136.48 | 400,109 | +1.84(+1.37%) |
Aug 30, 2021 | 136.72 | 136.72 | 134.36 | 134.64 | 449,862 | -1.73(-1.27%) |
Aug 27, 2021 | 132.57 | 136.43 | 132.24 | 136.37 | 571,170 | +3.97(+3.00%) |
Aug 26, 2021 | 132.14 | 134.03 | 132.11 | 132.40 | 404,581 | -1.09(-0.82%) |
Aug 25, 2021 | 135.02 | 135.23 | 132.40 | 133.50 | 505,230 | -2.29(-1.69%) |
Aug 24, 2021 | 137.35 | 137.35 | 135.30 | 135.79 | 559,904 | -0.52(-0.38%) |
Aug 23, 2021 | 134.73 | 136.99 | 132.85 | 136.31 | 723,131 | +4.05(+3.06%) |
Aug 20, 2021 | 132.88 | 133.40 | 131.29 | 132.26 | 823,210 | -1.31(-0.98%) |
Aug 19, 2021 | 136.14 | 136.37 | 132.69 | 133.57 | 839,330 | -3.70(-2.70%) |
Aug 18, 2021 | 142.30 | 142.57 | 136.56 | 137.28 | 747,444 | -5.25(-3.68%) |
Aug 17, 2021 | 142.54 | 144.28 | 141.91 | 142.53 | 597,501 | -1.13(-0.79%) |
Aug 16, 2021 | 144.53 | 145.52 | 142.57 | 143.66 | 405,593 | -1.27(-0.88%) |
Aug 13, 2021 | 146.08 | 146.80 | 144.11 | 144.93 | 411,764 | -0.24(-0.17%) |
Aug 12, 2021 | 142.71 | 145.22 | 141.95 | 145.18 | 525,845 | +0.03(+0.02%) |
Aug 11, 2021 | 145.04 | 146.03 | 143.58 | 145.15 | 534,347 | +2.02(+1.41%) |
Aug 10, 2021 | 144.18 | 144.83 | 142.41 | 143.13 | 532,220 | -1.55(-1.07%) |
Aug 09, 2021 | 145.12 | 147.12 | 144.27 | 144.68 | 797,071 | -2.24(-1.52%) |
Aug 06, 2021 | 146.37 | 148.19 | 144.43 | 146.92 | 468,706 | -2.18(-1.46%) |
Aug 05, 2021 | 150.34 | 150.56 | 147.86 | 149.10 | 328,044 | -1.10(-0.74%) |
Aug 04, 2021 | 152.06 | 153.27 | 149.72 | 150.20 | 452,254 | -0.72(-0.48%) |
Aug 03, 2021 | 148.64 | 150.93 | 148.32 | 150.92 | 328,127 | +2.06(+1.38%) |
Aug 02, 2021 | 149.64 | 149.82 | 147.32 | 148.86 | 320,884 | -0.78(-0.52%) |
Jul 30, 2021 | 148.88 | 150.14 | 148.51 | 149.64 | 392,681 | +0.12(+0.08%) |
Jul 29, 2021 | 145.04 | 150.00 | 144.76 | 149.52 | 946,920 | +6.30(+4.40%) |
Jul 28, 2021 | 139.66 | 143.27 | 139.45 | 143.22 | 367,363 | +2.69(+1.91%) |
Jul 27, 2021 | 141.05 | 141.73 | 139.98 | 140.53 | 363,209 | -0.55(-0.39%) |
Jul 26, 2021 | 136.95 | 142.80 | 136.95 | 141.09 | 687,493 | +3.33(+2.42%) |
Jul 23, 2021 | 139.77 | 140.19 | 136.46 | 137.76 | 605,828 | -2.39(-1.70%) |
Jul 22, 2021 | 140.22 | 141.21 | 138.58 | 140.14 | 362,443 | -0.13(-0.09%) |
Jul 21, 2021 | 138.33 | 140.64 | 138.17 | 140.27 | 295,617 | +0.82(+0.59%) |
Jul 20, 2021 | 139.16 | 139.99 | 138.42 | 139.45 | 393,276 | +1.25(+0.91%) |
Jul 19, 2021 | 139.49 | 141.12 | 136.70 | 138.20 | 691,522 | -2.60(-1.85%) |
Jul 16, 2021 | 142.60 | 142.60 | 139.58 | 140.80 | 823,709 | -2.74(-1.91%) |
Jul 15, 2021 | 140.36 | 144.16 | 139.73 | 143.54 | 1,518,570 | +3.20(+2.28%) |
Jul 14, 2021 | 142.54 | 142.89 | 140.13 | 140.34 | 561,998 | +0.06(+0.04%) |
Jul 13, 2021 | 138.14 | 140.99 | 137.83 | 140.28 | 698,912 | +1.95(+1.41%) |
Jul 12, 2021 | 137.07 | 139.66 | 137.01 | 138.34 | 485,779 | +0.51(+0.37%) |
Jul 09, 2021 | 135.69 | 138.55 | 135.69 | 137.83 | 586,409 | +2.20(+1.62%) |
Jul 08, 2021 | 138.76 | 139.98 | 134.58 | 135.63 | 709,191 | -5.27(-3.74%) |
Jul 07, 2021 | 139.50 | 141.01 | 139.35 | 140.90 | 445,464 | +1.98(+1.43%) |
Jul 06, 2021 | 139.32 | 139.79 | 137.10 | 138.92 | 599,218 | +0.66(+0.48%) |
Jul 02, 2021 | 137.22 | 138.65 | 137.02 | 138.25 | 349,084 | +2.25(+1.65%) |
Jul 01, 2021 | 136.88 | 138.06 | 134.46 | 136.01 | 455,298 | +0.25(+0.19%) |
Jun 30, 2021 | 135.69 | 136.17 | 134.68 | 135.75 | 377,617 | +0.35(+0.26%) |
Jun 29, 2021 | 133.14 | 135.82 | 132.89 | 135.41 | 510,523 | +0.23(+0.17%) |
Jun 28, 2021 | 136.22 | 137.05 | 134.80 | 135.17 | 444,163 | -0.73(-0.54%) |
Jun 25, 2021 | 136.67 | 137.19 | 135.15 | 135.90 | 289,890 | -0.04(-0.03%) |
Jun 24, 2021 | 137.91 | 138.57 | 135.55 | 135.94 | 468,714 | -0.88(-0.64%) |
Jun 23, 2021 | 140.12 | 140.33 | 136.81 | 136.82 | 476,519 | -2.10(-1.51%) |
Jun 22, 2021 | 138.30 | 139.37 | 137.81 | 138.92 | 835,913 | +0.31(+0.22%) |
Jun 21, 2021 | 136.73 | 139.02 | 135.85 | 138.61 | 620,139 | +2.66(+1.95%) |
Jun 18, 2021 | 138.06 | 139.26 | 135.89 | 135.95 | 1,191,464 | -2.11(-1.52%) |
Jun 17, 2021 | 137.55 | 139.19 | 136.77 | 138.06 | 1,078,014 | -3.24(-2.29%) |
Jun 16, 2021 | 142.27 | 144.67 | 141.13 | 141.29 | 751,279 | -0.79(-0.55%) |
Jun 15, 2021 | 142.92 | 143.06 | 141.33 | 142.08 | 445,928 | -0.30(-0.21%) |
Jun 14, 2021 | 140.59 | 143.55 | 140.12 | 142.38 | 504,606 | +0.75(+0.53%) |
Jun 11, 2021 | 144.88 | 145.07 | 141.12 | 141.63 | 477,863 | -3.25(-2.24%) |
Jun 10, 2021 | 143.96 | 145.88 | 143.23 | 144.88 | 624,048 | +1.28(+0.89%) |
Jun 09, 2021 | 142.24 | 144.12 | 142.09 | 143.59 | 1,349,143 | +2.40(+1.70%) |
Jun 08, 2021 | 140.92 | 142.36 | 140.54 | 141.20 | 439,247 | -0.01(-0.01%) |
Jun 07, 2021 | 141.98 | 142.04 | 140.53 | 141.21 | 538,361 | -0.62(-0.44%) |
Jun 04, 2021 | 139.12 | 142.15 | 138.99 | 141.83 | 490,284 | +3.73(+2.70%) |
Jun 03, 2021 | 136.88 | 138.83 | 135.76 | 138.10 | 494,776 | -1.36(-0.98%) |
Jun 02, 2021 | 139.59 | 139.86 | 138.49 | 139.46 | 422,698 | +0.43(+0.31%) |