Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 126.86 | 129.30 | 126.86 | 128.63 | 1,326,248 | +1.97(+1.55%) |
Aug 30, 2021 | 129.53 | 129.65 | 126.39 | 126.66 | 863,942 | -2.93(-2.26%) |
Aug 27, 2021 | 127.66 | 129.91 | 127.45 | 129.59 | 523,391 | +2.21(+1.73%) |
Aug 26, 2021 | 129.69 | 129.69 | 127.20 | 127.38 | 692,997 | -1.69(-1.31%) |
Aug 25, 2021 | 127.44 | 129.91 | 126.38 | 129.07 | 1,612,942 | +2.58(+2.04%) |
Aug 24, 2021 | 124.73 | 126.74 | 124.51 | 126.50 | 923,444 | +1.70(+1.37%) |
Aug 23, 2021 | 124.71 | 125.73 | 124.19 | 124.79 | 586,354 | +1.11(+0.90%) |
Aug 20, 2021 | 122.41 | 123.72 | 121.66 | 123.68 | 916,594 | +0.95(+0.77%) |
Aug 19, 2021 | 122.78 | 124.06 | 121.32 | 122.73 | 1,077,756 | -1.93(-1.55%) |
Aug 18, 2021 | 125.07 | 126.89 | 124.23 | 124.66 | 653,382 | -1.20(-0.96%) |
Aug 17, 2021 | 125.57 | 127.00 | 124.35 | 125.87 | 696,824 | -0.89(-0.70%) |
Aug 16, 2021 | 126.67 | 127.58 | 124.86 | 126.76 | 599,809 | -0.78(-0.61%) |
Aug 13, 2021 | 129.04 | 129.63 | 127.17 | 127.54 | 484,353 | -1.54(-1.19%) |
Aug 12, 2021 | 130.28 | 130.53 | 128.27 | 129.08 | 596,732 | -0.93(-0.72%) |
Aug 11, 2021 | 127.53 | 130.04 | 126.98 | 130.01 | 1,195,144 | +2.41(+1.89%) |
Aug 10, 2021 | 125.83 | 128.63 | 125.37 | 127.61 | 643,056 | +1.39(+1.10%) |
Aug 09, 2021 | 124.91 | 127.77 | 123.93 | 126.22 | 850,776 | +0.47(+0.37%) |
Aug 06, 2021 | 124.97 | 127.42 | 123.91 | 125.76 | 1,051,660 | +3.28(+2.68%) |
Aug 05, 2021 | 122.44 | 122.95 | 121.15 | 122.48 | 811,436 | +1.23(+1.02%) |
Aug 04, 2021 | 122.16 | 123.86 | 121.29 | 121.25 | 839,806 | -2.93(-2.36%) |
Aug 03, 2021 | 122.48 | 124.78 | 119.66 | 124.17 | 869,781 | +2.62(+2.16%) |
Aug 02, 2021 | 122.56 | 125.55 | 121.48 | 121.55 | 916,115 | -0.45(-0.37%) |
Jul 30, 2021 | 123.12 | 124.53 | 121.35 | 121.99 | 993,352 | -1.26(-1.02%) |
Jul 29, 2021 | 124.18 | 124.97 | 122.22 | 123.25 | 1,141,462 | +0.70(+0.57%) |
Jul 28, 2021 | 122.56 | 123.96 | 120.61 | 122.55 | 1,124,369 | +0.46(+0.37%) |
Jul 27, 2021 | 119.40 | 123.23 | 118.58 | 122.09 | 1,439,200 | +1.56(+1.29%) |
Jul 26, 2021 | 118.35 | 120.83 | 118.22 | 120.53 | 1,269,556 | +2.66(+2.26%) |
Jul 23, 2021 | 118.87 | 120.11 | 117.08 | 117.87 | 1,119,924 | +0.31(+0.26%) |
Jul 22, 2021 | 120.32 | 121.03 | 117.09 | 117.56 | 1,463,475 | -3.70(-3.05%) |
Jul 21, 2021 | 119.44 | 122.98 | 118.48 | 121.26 | 1,856,037 | -1.81(-1.47%) |
Jul 20, 2021 | 119.07 | 125.03 | 118.78 | 123.08 | 1,111,661 | +3.50(+2.93%) |
Jul 19, 2021 | 122.01 | 122.99 | 118.68 | 119.58 | 1,204,711 | -5.12(-4.11%) |
Jul 16, 2021 | 129.32 | 129.32 | 124.32 | 124.70 | 1,025,395 | -3.98(-3.10%) |
Jul 15, 2021 | 125.98 | 129.42 | 125.35 | 128.68 | 952,457 | +1.04(+0.81%) |
Jul 14, 2021 | 128.91 | 130.27 | 125.69 | 127.64 | 875,903 | -1.02(-0.79%) |
Jul 13, 2021 | 130.41 | 130.41 | 127.55 | 128.66 | 766,182 | -1.83(-1.40%) |
Jul 12, 2021 | 128.12 | 131.45 | 126.91 | 130.50 | 847,403 | +0.78(+0.60%) |
Jul 09, 2021 | 127.98 | 129.91 | 126.86 | 129.72 | 1,244,219 | +4.36(+3.47%) |
Jul 08, 2021 | 126.42 | 127.55 | 124.71 | 125.37 | 1,005,131 | -3.60(-2.79%) |
Jul 07, 2021 | 127.81 | 130.15 | 127.67 | 128.97 | 1,057,743 | -0.08(-0.06%) |
Jul 06, 2021 | 131.94 | 132.14 | 128.07 | 129.05 | 1,112,046 | -3.95(-2.97%) |
Jul 02, 2021 | 134.40 | 134.76 | 132.62 | 133.00 | 784,964 | -1.23(-0.92%) |
Jul 01, 2021 | 134.05 | 134.55 | 132.97 | 134.23 | 1,072,994 | +1.80(+1.36%) |
Jun 30, 2021 | 132.46 | 133.63 | 131.97 | 132.44 | 1,124,814 | -0.49(-0.37%) |
Jun 29, 2021 | 135.21 | 136.06 | 132.43 | 132.93 | 725,772 | -1.06(-0.79%) |
Jun 28, 2021 | 137.25 | 137.34 | 133.23 | 133.99 | 981,533 | -3.94(-2.85%) |
Jun 25, 2021 | 135.40 | 139.02 | 134.80 | 137.93 | 1,308,596 | +3.17(+2.35%) |
Jun 24, 2021 | 134.43 | 135.45 | 132.76 | 134.75 | 1,189,911 | +1.12(+0.84%) |
Jun 23, 2021 | 134.07 | 134.94 | 133.41 | 133.63 | 721,062 | -0.47(-0.35%) |
Jun 22, 2021 | 134.28 | 135.02 | 133.09 | 134.10 | 659,381 | -0.47(-0.35%) |
Jun 21, 2021 | 131.90 | 134.96 | 131.67 | 134.57 | 1,096,672 | +4.26(+3.27%) |
Jun 18, 2021 | 132.23 | 134.12 | 129.92 | 130.31 | 2,105,973 | -4.99(-3.69%) |
Jun 17, 2021 | 143.26 | 143.26 | 135.03 | 135.31 | 1,542,246 | -6.50(-4.58%) |
Jun 16, 2021 | 139.56 | 142.97 | 137.99 | 141.81 | 923,196 | +1.15(+0.82%) |
Jun 15, 2021 | 139.20 | 141.68 | 138.24 | 140.66 | 622,428 | +1.61(+1.16%) |
Jun 14, 2021 | 141.35 | 141.61 | 138.09 | 139.05 | 677,100 | -2.35(-1.66%) |
Jun 11, 2021 | 140.86 | 142.05 | 140.48 | 141.40 | 631,561 | +1.14(+0.81%) |
Jun 10, 2021 | 145.94 | 145.94 | 140.02 | 140.26 | 1,315,401 | -3.44(-2.39%) |
Jun 09, 2021 | 144.89 | 145.05 | 143.10 | 143.69 | 687,370 | -2.53(-1.73%) |
Jun 08, 2021 | 144.26 | 146.88 | 142.75 | 146.23 | 810,161 | +0.66(+0.45%) |
Jun 07, 2021 | 147.51 | 147.51 | 144.69 | 145.57 | 619,783 | -1.41(-0.96%) |
Jun 04, 2021 | 148.20 | 148.35 | 145.74 | 146.99 | 565,501 | -1.59(-1.07%) |
Jun 03, 2021 | 147.86 | 149.83 | 147.38 | 148.57 | 744,673 | +0.47(+0.31%) |
Jun 02, 2021 | 147.65 | 149.00 | 145.83 | 148.11 | 904,294 | +0.39(+0.27%) |