Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 150.14 | 150.28 | 148.80 | 149.33 | 87,851,624 | -1.27(-0.84%) |
Aug 30, 2021 | 146.54 | 150.96 | 146.16 | 150.60 | 92,551,560 | +4.45(+3.04%) |
Aug 27, 2021 | 145.05 | 146.30 | 144.41 | 146.15 | 56,737,664 | +1.04(+0.72%) |
Aug 26, 2021 | 145.91 | 146.66 | 145.08 | 145.11 | 49,390,148 | -0.81(-0.55%) |
Aug 25, 2021 | 147.34 | 147.84 | 145.36 | 145.91 | 59,960,456 | -1.24(-0.84%) |
Aug 24, 2021 | 146.99 | 148.37 | 146.69 | 147.15 | 49,389,032 | -0.09(-0.06%) |
Aug 23, 2021 | 145.87 | 147.71 | 145.45 | 147.24 | 61,086,160 | +1.49(+1.03%) |
Aug 20, 2021 | 145.01 | 146.05 | 144.36 | 145.75 | 61,615,556 | +1.47(+1.02%) |
Aug 19, 2021 | 142.64 | 145.56 | 142.12 | 144.28 | 88,366,704 | +0.34(+0.23%) |
Aug 18, 2021 | 147.33 | 148.24 | 143.74 | 143.95 | 87,699,104 | -3.77(-2.55%) |
Aug 17, 2021 | 147.75 | 149.18 | 146.63 | 147.71 | 93,739,072 | -0.91(-0.62%) |
Aug 16, 2021 | 146.09 | 148.70 | 144.06 | 148.63 | 105,173,200 | +1.99(+1.36%) |
Aug 13, 2021 | 146.51 | 146.98 | 145.83 | 146.64 | 60,370,160 | +0.21(+0.14%) |
Aug 12, 2021 | 143.78 | 146.59 | 143.45 | 146.44 | 74,968,920 | +2.98(+2.08%) |
Aug 11, 2021 | 143.64 | 144.30 | 143.13 | 143.46 | 49,340,272 | +0.25(+0.17%) |
Aug 10, 2021 | 144.03 | 145.28 | 142.91 | 143.21 | 70,147,992 | -0.47(-0.33%) |
Aug 09, 2021 | 143.79 | 144.28 | 143.12 | 143.68 | 49,712,256 | -0.05(-0.03%) |
Aug 06, 2021 | 143.94 | 144.69 | 143.23 | 143.73 | 55,034,004 | -0.69(-0.48%) |
Aug 05, 2021 | 144.34 | 145.19 | 143.59 | 144.42 | 47,214,160 | +0.12(+0.08%) |
Aug 04, 2021 | 144.63 | 145.14 | 143.65 | 144.30 | 57,370,440 | -0.41(-0.28%) |
Aug 03, 2021 | 143.19 | 145.39 | 142.57 | 144.71 | 65,904,980 | +1.81(+1.26%) |
Aug 02, 2021 | 143.73 | 144.31 | 142.64 | 142.91 | 64,035,824 | -0.33(-0.23%) |
Jul 30, 2021 | 141.79 | 143.70 | 141.52 | 143.24 | 71,728,552 | +0.22(+0.15%) |
Jul 29, 2021 | 142.08 | 143.92 | 141.98 | 143.03 | 57,634,624 | +0.65(+0.46%) |
Jul 28, 2021 | 142.21 | 144.33 | 139.98 | 142.38 | 121,064,408 | -1.76(-1.22%) |
Jul 27, 2021 | 146.44 | 146.53 | 142.94 | 144.13 | 106,291,080 | -2.18(-1.49%) |
Jul 26, 2021 | 145.61 | 147.14 | 145.05 | 146.31 | 73,689,136 | +0.42(+0.29%) |
Jul 23, 2021 | 144.90 | 146.05 | 144.28 | 145.89 | 72,753,768 | +1.73(+1.20%) |
Jul 22, 2021 | 143.31 | 145.53 | 143.19 | 144.16 | 78,699,616 | +1.38(+0.96%) |
Jul 21, 2021 | 142.92 | 143.51 | 142.03 | 142.79 | 76,795,912 | -0.74(-0.51%) |
Jul 20, 2021 | 140.88 | 144.46 | 140.39 | 143.53 | 98,541,416 | +3.63(+2.60%) |
Jul 19, 2021 | 141.17 | 141.48 | 139.13 | 139.89 | 123,594,120 | -3.87(-2.69%) |
Jul 16, 2021 | 145.79 | 147.07 | 143.26 | 143.76 | 96,565,240 | -2.05(-1.41%) |
Jul 15, 2021 | 146.56 | 147.31 | 144.45 | 145.81 | 108,722,416 | -0.66(-0.45%) |
Jul 14, 2021 | 145.44 | 146.88 | 145.03 | 146.47 | 129,301,872 | +3.45(+2.41%) |
Jul 13, 2021 | 141.44 | 144.81 | 141.05 | 143.03 | 104,269,008 | +1.12(+0.79%) |
Jul 12, 2021 | 143.59 | 143.69 | 141.41 | 141.91 | 77,648,048 | -0.60(-0.42%) |
Jul 09, 2021 | 140.19 | 143.03 | 140.09 | 142.50 | 101,717,192 | +1.84(+1.31%) |
Jul 08, 2021 | 139.04 | 141.47 | 138.14 | 140.67 | 107,535,856 | -1.31(-0.92%) |
Jul 07, 2021 | 140.96 | 142.29 | 140.10 | 141.97 | 106,757,200 | +2.50(+1.80%) |
Jul 06, 2021 | 137.56 | 140.58 | 137.56 | 139.47 | 110,083,376 | +2.02(+1.47%) |
Jul 02, 2021 | 135.42 | 137.49 | 135.27 | 137.45 | 80,389,000 | +2.64(+1.96%) |
Jul 01, 2021 | 134.15 | 134.85 | 133.32 | 134.81 | 53,417,632 | +0.30(+0.23%) |
Jun 30, 2021 | 133.72 | 134.94 | 133.43 | 134.50 | 64,376,380 | +0.62(+0.46%) |
Jun 29, 2021 | 132.38 | 134.04 | 131.94 | 133.88 | 65,731,376 | +1.52(+1.15%) |
Jun 28, 2021 | 131.01 | 132.82 | 130.96 | 132.36 | 63,213,432 | +1.64(+1.25%) |
Jun 25, 2021 | 131.06 | 131.49 | 130.43 | 130.72 | 72,077,944 | -0.29(-0.23%) |
Jun 24, 2021 | 132.04 | 132.22 | 130.54 | 131.01 | 69,928,352 | -0.28(-0.22%) |
Jun 23, 2021 | 131.37 | 131.91 | 130.84 | 131.30 | 61,270,060 | -0.26(-0.20%) |
Jun 22, 2021 | 129.76 | 131.67 | 129.26 | 131.56 | 76,103,328 | +1.64(+1.26%) |
Jun 21, 2021 | 127.96 | 130.03 | 126.89 | 129.92 | 81,067,696 | +1.81(+1.41%) |
Jun 18, 2021 | 128.36 | 129.15 | 127.90 | 128.12 | 110,945,400 | -1.31(-1.01%) |
Jun 17, 2021 | 127.47 | 130.17 | 127.32 | 129.42 | 98,441,976 | +1.61(+1.26%) |
Jun 16, 2021 | 128.03 | 128.54 | 126.15 | 127.81 | 93,416,144 | +0.50(+0.39%) |
Jun 15, 2021 | 127.61 | 128.25 | 127.09 | 127.31 | 63,855,156 | -0.83(-0.64%) |
Jun 14, 2021 | 125.53 | 128.20 | 124.79 | 128.14 | 98,613,384 | +3.07(+2.46%) |
Jun 11, 2021 | 124.26 | 125.15 | 123.84 | 125.06 | 54,500,968 | +1.22(+0.98%) |
Jun 10, 2021 | 124.74 | 125.89 | 123.68 | 123.85 | 72,436,056 | -1.00(-0.80%) |
Jun 09, 2021 | 124.93 | 125.46 | 124.25 | 124.85 | 57,890,176 | +0.38(+0.31%) |
Jun 08, 2021 | 124.33 | 126.15 | 123.94 | 124.46 | 75,731,872 | +0.83(+0.67%) |
Jun 07, 2021 | 123.91 | 124.05 | 122.59 | 123.64 | 72,296,424 | +0.01(+0.01%) |
Jun 04, 2021 | 121.84 | 123.89 | 121.63 | 123.63 | 76,543,736 | +2.31(+1.90%) |
Jun 03, 2021 | 122.44 | 122.61 | 120.92 | 121.32 | 77,532,136 | -1.49(-1.21%) |
Jun 02, 2021 | 122.05 | 122.99 | 121.82 | 122.81 | 60,316,516 | +0.77(+0.63%) |