Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 131.65 | 132.78 | 130.71 | 131.46 | 222,973 | -0.22(-0.17%) |
Aug 30, 2021 | 133.16 | 133.71 | 131.33 | 131.68 | 226,698 | -0.05(-0.04%) |
Aug 27, 2021 | 126.99 | 132.66 | 126.99 | 131.73 | 245,987 | +4.71(+3.71%) |
Aug 26, 2021 | 126.83 | 128.85 | 126.36 | 127.02 | 197,845 | +0.33(+0.26%) |
Aug 25, 2021 | 124.71 | 127.83 | 124.31 | 126.69 | 242,296 | +2.10(+1.69%) |
Aug 24, 2021 | 122.85 | 124.88 | 122.46 | 124.59 | 271,993 | +2.26(+1.85%) |
Aug 23, 2021 | 120.89 | 123.83 | 120.89 | 122.33 | 326,696 | +2.36(+1.97%) |
Aug 20, 2021 | 118.97 | 120.32 | 118.15 | 119.97 | 262,172 | +0.65(+0.55%) |
Aug 19, 2021 | 119.39 | 120.87 | 118.62 | 119.32 | 239,400 | -1.03(-0.86%) |
Aug 18, 2021 | 121.12 | 123.12 | 120.25 | 120.35 | 214,967 | -0.78(-0.65%) |
Aug 17, 2021 | 124.46 | 126.03 | 121.06 | 121.13 | 214,250 | -5.59(-4.41%) |
Aug 16, 2021 | 123.46 | 127.37 | 122.82 | 126.72 | 348,036 | +2.78(+2.24%) |
Aug 13, 2021 | 120.44 | 124.52 | 119.99 | 123.95 | 405,098 | +3.64(+3.02%) |
Aug 12, 2021 | 124.24 | 124.24 | 120.15 | 120.31 | 491,086 | -3.20(-2.59%) |
Aug 11, 2021 | 122.29 | 124.16 | 121.38 | 123.51 | 318,955 | +1.31(+1.07%) |
Aug 10, 2021 | 121.56 | 123.84 | 119.40 | 122.20 | 352,586 | +0.55(+0.46%) |
Aug 09, 2021 | 123.78 | 124.70 | 121.14 | 121.65 | 602,013 | -1.28(-1.04%) |
Aug 06, 2021 | 122.89 | 125.18 | 121.26 | 122.93 | 342,889 | -0.77(-0.62%) |
Aug 05, 2021 | 141.69 | 141.69 | 122.54 | 123.70 | 777,556 | -20.87(-14.43%) |
Aug 04, 2021 | 143.62 | 145.03 | 142.77 | 144.57 | 157,136 | -0.08(-0.06%) |
Aug 03, 2021 | 143.76 | 145.65 | 141.13 | 144.65 | 153,942 | +1.66(+1.16%) |
Aug 02, 2021 | 144.12 | 146.07 | 142.56 | 142.99 | 166,399 | -0.39(-0.27%) |
Jul 30, 2021 | 141.40 | 144.36 | 141.34 | 143.38 | 189,797 | +1.23(+0.86%) |
Jul 29, 2021 | 140.88 | 142.82 | 140.07 | 142.15 | 123,520 | +1.82(+1.30%) |
Jul 28, 2021 | 135.63 | 142.20 | 135.63 | 140.32 | 145,555 | +5.28(+3.91%) |
Jul 27, 2021 | 136.91 | 137.44 | 131.97 | 135.04 | 214,807 | -2.88(-2.09%) |
Jul 26, 2021 | 141.00 | 142.60 | 137.61 | 137.93 | 329,450 | -2.77(-1.97%) |
Jul 23, 2021 | 139.45 | 141.66 | 138.04 | 140.69 | 123,139 | +1.89(+1.36%) |
Jul 22, 2021 | 141.16 | 142.74 | 138.31 | 138.80 | 135,935 | -2.81(-1.99%) |
Jul 21, 2021 | 139.54 | 142.69 | 139.10 | 141.61 | 183,945 | +2.96(+2.14%) |
Jul 20, 2021 | 137.03 | 141.07 | 136.60 | 138.65 | 227,347 | +2.69(+1.98%) |
Jul 19, 2021 | 134.87 | 137.71 | 134.32 | 135.96 | 323,363 | -2.02(-1.47%) |
Jul 16, 2021 | 143.77 | 144.79 | 137.90 | 137.99 | 131,270 | -4.31(-3.03%) |
Jul 15, 2021 | 144.87 | 145.13 | 140.82 | 142.30 | 183,970 | -3.63(-2.49%) |
Jul 14, 2021 | 150.41 | 151.00 | 145.79 | 145.93 | 119,011 | -2.80(-1.88%) |
Jul 13, 2021 | 148.69 | 149.92 | 147.37 | 148.72 | 273,588 | -0.59(-0.39%) |
Jul 12, 2021 | 146.65 | 149.38 | 146.17 | 149.31 | 176,310 | +1.90(+1.29%) |
Jul 09, 2021 | 142.44 | 148.29 | 141.49 | 147.40 | 195,300 | +6.34(+4.50%) |
Jul 08, 2021 | 141.34 | 143.41 | 139.71 | 141.06 | 232,262 | -4.17(-2.87%) |
Jul 07, 2021 | 142.27 | 145.81 | 139.39 | 145.23 | 302,759 | +3.62(+2.56%) |
Jul 06, 2021 | 145.28 | 145.28 | 141.09 | 141.61 | 250,996 | -3.11(-2.15%) |
Jul 02, 2021 | 148.24 | 148.24 | 143.77 | 144.73 | 269,577 | -2.71(-1.84%) |
Jul 01, 2021 | 149.84 | 149.97 | 146.72 | 147.43 | 222,404 | -1.99(-1.33%) |
Jun 30, 2021 | 148.38 | 149.82 | 147.06 | 149.43 | 208,437 | +0.67(+0.45%) |
Jun 29, 2021 | 149.56 | 150.63 | 148.43 | 148.75 | 169,241 | +0.06(+0.04%) |
Jun 28, 2021 | 146.66 | 149.44 | 146.62 | 148.69 | 366,235 | +2.84(+1.94%) |
Jun 25, 2021 | 149.30 | 150.19 | 145.74 | 145.86 | 395,650 | -2.84(-1.91%) |
Jun 24, 2021 | 148.88 | 148.99 | 147.34 | 148.69 | 149,219 | +1.29(+0.87%) |
Jun 23, 2021 | 149.32 | 151.16 | 147.24 | 147.40 | 185,880 | -1.01(-0.68%) |
Jun 22, 2021 | 147.09 | 148.79 | 144.54 | 148.41 | 250,740 | +0.48(+0.32%) |
Jun 21, 2021 | 149.77 | 149.77 | 146.84 | 147.94 | 221,888 | -0.22(-0.15%) |
Jun 18, 2021 | 146.10 | 148.99 | 145.38 | 148.16 | 647,022 | -1.31(-0.88%) |
Jun 17, 2021 | 151.92 | 152.30 | 147.45 | 149.47 | 175,947 | -2.34(-1.54%) |
Jun 16, 2021 | 153.41 | 154.12 | 151.35 | 151.81 | 170,538 | -1.47(-0.96%) |
Jun 15, 2021 | 156.50 | 158.64 | 152.62 | 153.28 | 206,809 | -3.45(-2.20%) |
Jun 14, 2021 | 151.93 | 157.02 | 151.11 | 156.73 | 289,386 | +5.58(+3.69%) |
Jun 11, 2021 | 150.68 | 151.20 | 147.69 | 151.15 | 146,918 | +1.94(+1.30%) |
Jun 10, 2021 | 150.21 | 151.15 | 146.01 | 149.21 | 303,764 | -2.36(-1.56%) |
Jun 09, 2021 | 150.20 | 152.54 | 149.84 | 151.57 | 297,849 | +3.33(+2.25%) |
Jun 08, 2021 | 144.26 | 149.10 | 143.80 | 148.24 | 351,710 | +4.97(+3.47%) |
Jun 07, 2021 | 147.92 | 149.11 | 142.99 | 143.27 | 200,769 | -5.38(-3.62%) |
Jun 04, 2021 | 147.10 | 149.43 | 147.10 | 148.65 | 146,733 | +2.71(+1.86%) |
Jun 03, 2021 | 149.81 | 149.81 | 145.57 | 145.94 | 174,590 | -5.30(-3.50%) |
Jun 02, 2021 | 151.76 | 153.79 | 150.65 | 151.24 | 130,847 | -0.95(-0.62%) |