Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 132.44 | 133.50 | 131.56 | 132.05 | 447,664 | -0.36(-0.27%) |
Aug 30, 2021 | 132.44 | 133.53 | 131.27 | 132.41 | 233,417 | -0.36(-0.27%) |
Aug 27, 2021 | 131.74 | 134.34 | 131.60 | 132.77 | 236,577 | +1.53(+1.17%) |
Aug 26, 2021 | 132.19 | 133.47 | 130.73 | 131.24 | 326,147 | -0.90(-0.68%) |
Aug 25, 2021 | 132.80 | 133.26 | 130.70 | 132.14 | 331,717 | -0.75(-0.56%) |
Aug 24, 2021 | 131.18 | 133.04 | 129.65 | 132.89 | 453,504 | +2.03(+1.55%) |
Aug 23, 2021 | 129.58 | 131.21 | 128.12 | 130.86 | 429,962 | +1.73(+1.34%) |
Aug 20, 2021 | 128.06 | 129.47 | 127.17 | 129.13 | 374,867 | +1.71(+1.34%) |
Aug 19, 2021 | 125.20 | 128.68 | 125.18 | 127.42 | 852,000 | +0.54(+0.43%) |
Aug 18, 2021 | 125.50 | 128.06 | 123.73 | 126.88 | 658,104 | +1.69(+1.35%) |
Aug 17, 2021 | 124.52 | 125.84 | 123.09 | 125.19 | 905,739 | -0.74(-0.59%) |
Aug 16, 2021 | 123.23 | 126.24 | 122.41 | 125.93 | 639,931 | +1.65(+1.33%) |
Aug 13, 2021 | 128.10 | 128.72 | 123.14 | 124.28 | 437,383 | -4.22(-3.28%) |
Aug 12, 2021 | 125.20 | 128.64 | 123.49 | 128.50 | 1,183,247 | +2.64(+2.10%) |
Aug 11, 2021 | 127.42 | 128.51 | 124.45 | 125.86 | 568,966 | -1.20(-0.94%) |
Aug 10, 2021 | 131.40 | 131.65 | 126.25 | 127.06 | 526,167 | -3.99(-3.04%) |
Aug 09, 2021 | 129.62 | 131.09 | 127.54 | 131.05 | 469,263 | +0.98(+0.75%) |
Aug 06, 2021 | 134.21 | 135.63 | 129.60 | 130.07 | 337,773 | -3.52(-2.63%) |
Aug 05, 2021 | 132.12 | 136.58 | 131.59 | 133.59 | 687,165 | -0.66(-0.49%) |
Aug 04, 2021 | 133.90 | 134.59 | 132.13 | 134.25 | 377,531 | -0.51(-0.38%) |
Aug 03, 2021 | 137.94 | 137.94 | 133.05 | 134.76 | 294,194 | -2.69(-1.96%) |
Aug 02, 2021 | 137.69 | 139.48 | 136.18 | 137.45 | 399,937 | +0.16(+0.12%) |
Jul 30, 2021 | 138.46 | 140.31 | 136.75 | 137.29 | 504,063 | -3.35(-2.38%) |
Jul 29, 2021 | 139.58 | 142.30 | 139.29 | 140.64 | 625,302 | +2.14(+1.55%) |
Jul 28, 2021 | 137.14 | 139.31 | 136.97 | 138.50 | 263,530 | +1.96(+1.44%) |
Jul 27, 2021 | 138.48 | 139.00 | 133.25 | 136.54 | 405,235 | -2.30(-1.66%) |
Jul 26, 2021 | 139.95 | 140.21 | 138.02 | 138.84 | 269,966 | -1.96(-1.39%) |
Jul 23, 2021 | 139.81 | 142.35 | 138.41 | 140.80 | 461,413 | +2.33(+1.68%) |
Jul 22, 2021 | 138.55 | 139.52 | 136.80 | 138.47 | 356,144 | -0.81(-0.58%) |
Jul 21, 2021 | 136.78 | 139.82 | 136.78 | 139.28 | 659,366 | +4.77(+3.55%) |
Jul 20, 2021 | 134.20 | 135.84 | 130.64 | 134.51 | 634,818 | +1.29(+0.97%) |
Jul 19, 2021 | 131.75 | 133.94 | 130.36 | 133.22 | 979,623 | -1.89(-1.40%) |
Jul 16, 2021 | 136.95 | 138.60 | 134.51 | 135.11 | 448,696 | -1.21(-0.89%) |
Jul 15, 2021 | 135.93 | 138.91 | 134.50 | 136.32 | 434,335 | -0.24(-0.18%) |
Jul 14, 2021 | 139.62 | 140.84 | 136.25 | 136.56 | 542,032 | -2.14(-1.54%) |
Jul 13, 2021 | 141.81 | 141.82 | 138.13 | 138.70 | 566,411 | -3.47(-2.44%) |
Jul 12, 2021 | 144.16 | 144.87 | 141.59 | 142.17 | 587,931 | -1.98(-1.37%) |
Jul 09, 2021 | 141.57 | 144.66 | 141.29 | 144.15 | 1,033,717 | +2.73(+1.93%) |
Jul 08, 2021 | 139.80 | 143.00 | 137.40 | 141.42 | 1,069,461 | -2.51(-1.74%) |
Jul 07, 2021 | 149.54 | 149.78 | 143.84 | 143.93 | 552,324 | -4.57(-3.08%) |
Jul 06, 2021 | 150.65 | 151.85 | 147.00 | 148.50 | 891,041 | -2.57(-1.70%) |
Jul 02, 2021 | 155.00 | 156.24 | 151.01 | 151.07 | 303,812 | -2.76(-1.79%) |
Jul 01, 2021 | 154.08 | 156.32 | 151.50 | 153.83 | 775,038 | -0.34(-0.22%) |
Jun 30, 2021 | 156.15 | 157.13 | 153.97 | 154.17 | 372,459 | -2.82(-1.80%) |
Jun 29, 2021 | 154.62 | 158.72 | 153.30 | 156.99 | 539,338 | +2.51(+1.62%) |
Jun 28, 2021 | 154.35 | 154.90 | 151.55 | 154.48 | 345,029 | +2.02(+1.32%) |
Jun 25, 2021 | 152.19 | 153.80 | 150.68 | 152.46 | 2,195,746 | +0.36(+0.24%) |
Jun 24, 2021 | 154.91 | 154.91 | 151.08 | 152.10 | 1,129,587 | -1.60(-1.04%) |
Jun 23, 2021 | 151.03 | 154.67 | 151.03 | 153.70 | 374,785 | +2.01(+1.33%) |
Jun 22, 2021 | 152.86 | 154.77 | 151.06 | 151.69 | 685,666 | -0.77(-0.51%) |
Jun 21, 2021 | 149.63 | 152.87 | 147.20 | 152.46 | 553,710 | +3.16(+2.12%) |
Jun 18, 2021 | 151.78 | 151.78 | 148.44 | 149.30 | 1,013,698 | -2.74(-1.80%) |
Jun 17, 2021 | 150.97 | 154.46 | 150.54 | 152.04 | 600,624 | +0.01(+0.01%) |
Jun 16, 2021 | 148.63 | 154.69 | 148.63 | 152.03 | 886,149 | +2.76(+1.85%) |
Jun 15, 2021 | 154.17 | 154.20 | 149.22 | 149.27 | 689,035 | -4.32(-2.81%) |
Jun 14, 2021 | 152.95 | 155.00 | 152.80 | 153.59 | 629,238 | +0.73(+0.48%) |
Jun 11, 2021 | 152.50 | 153.90 | 149.18 | 152.86 | 939,967 | +1.49(+0.98%) |
Jun 10, 2021 | 154.79 | 154.79 | 151.10 | 151.37 | 999,145 | -2.46(-1.60%) |
Jun 09, 2021 | 158.56 | 161.51 | 153.83 | 153.83 | 605,512 | -7.33(-4.55%) |
Jun 08, 2021 | 160.04 | 161.85 | 159.31 | 161.16 | 597,369 | +2.96(+1.87%) |
Jun 07, 2021 | 153.07 | 160.78 | 152.17 | 158.20 | 870,208 | +5.04(+3.29%) |
Jun 04, 2021 | 151.52 | 154.45 | 151.08 | 153.16 | 383,578 | +2.26(+1.50%) |
Jun 03, 2021 | 153.00 | 155.00 | 150.16 | 150.90 | 628,543 | -4.03(-2.60%) |
Jun 02, 2021 | 158.00 | 158.74 | 152.43 | 154.93 | 816,518 | -3.14(-1.99%) |