Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 149.94 | 150.08 | 148.59 | 149.12 | 87,970,920 | -1.27(-0.84%) |
Aug 30, 2021 | 146.34 | 150.75 | 145.96 | 150.39 | 92,677,232 | +4.44(+3.04%) |
Aug 27, 2021 | 144.85 | 146.10 | 144.21 | 145.95 | 56,814,704 | +1.04(+0.72%) |
Aug 26, 2021 | 145.71 | 146.46 | 144.88 | 144.91 | 49,457,212 | -0.81(-0.55%) |
Aug 25, 2021 | 147.14 | 147.64 | 145.17 | 145.72 | 60,041,872 | -1.24(-0.84%) |
Aug 24, 2021 | 146.79 | 148.17 | 146.49 | 146.95 | 49,456,092 | -0.09(-0.06%) |
Aug 23, 2021 | 145.67 | 147.51 | 145.25 | 147.04 | 61,169,108 | +1.49(+1.03%) |
Aug 20, 2021 | 144.81 | 145.85 | 144.16 | 145.55 | 61,699,220 | +1.46(+1.02%) |
Aug 19, 2021 | 142.45 | 145.36 | 141.93 | 144.09 | 88,486,688 | +0.33(+0.23%) |
Aug 18, 2021 | 147.13 | 148.03 | 143.55 | 143.75 | 87,818,184 | -3.76(-2.55%) |
Aug 17, 2021 | 147.55 | 148.98 | 146.43 | 147.51 | 93,866,352 | -0.91(-0.62%) |
Aug 16, 2021 | 145.89 | 148.50 | 143.87 | 148.43 | 105,316,008 | +1.98(+1.35%) |
Aug 13, 2021 | 146.32 | 146.78 | 145.63 | 146.44 | 60,452,136 | +0.21(+0.14%) |
Aug 12, 2021 | 143.59 | 146.39 | 143.25 | 146.24 | 75,070,720 | +2.98(+2.08%) |
Aug 11, 2021 | 143.45 | 144.11 | 142.94 | 143.26 | 49,407,268 | +0.25(+0.17%) |
Aug 10, 2021 | 143.83 | 145.08 | 142.71 | 143.02 | 70,243,240 | -0.47(-0.33%) |
Aug 09, 2021 | 143.59 | 144.09 | 142.93 | 143.49 | 49,779,756 | -0.05(-0.03%) |
Aug 06, 2021 | 143.74 | 144.49 | 143.03 | 143.54 | 55,108,732 | -0.69(-0.48%) |
Aug 05, 2021 | 144.15 | 144.99 | 143.39 | 144.22 | 47,278,268 | +0.12(+0.08%) |
Aug 04, 2021 | 144.43 | 144.94 | 143.46 | 144.11 | 57,448,344 | -0.41(-0.29%) |
Aug 03, 2021 | 143.00 | 145.19 | 142.38 | 144.52 | 65,994,472 | +1.81(+1.26%) |
Aug 02, 2021 | 143.54 | 144.12 | 142.45 | 142.71 | 64,122,780 | -0.33(-0.23%) |
Jul 30, 2021 | 141.59 | 143.51 | 141.33 | 143.05 | 71,825,952 | +0.22(+0.15%) |
Jul 29, 2021 | 141.89 | 143.72 | 141.79 | 142.83 | 57,712,884 | +0.65(+0.46%) |
Jul 28, 2021 | 142.02 | 144.13 | 139.79 | 142.18 | 121,228,800 | -1.75(-1.22%) |
Jul 27, 2021 | 146.24 | 146.33 | 142.74 | 143.94 | 106,435,408 | -2.18(-1.49%) |
Jul 26, 2021 | 145.41 | 146.94 | 144.85 | 146.12 | 73,789,192 | +0.42(+0.29%) |
Jul 23, 2021 | 144.70 | 145.85 | 144.09 | 145.69 | 72,852,560 | +1.73(+1.20%) |
Jul 22, 2021 | 143.12 | 145.34 | 143.00 | 143.97 | 78,806,480 | +1.37(+0.96%) |
Jul 21, 2021 | 142.72 | 143.31 | 141.84 | 142.60 | 76,900,192 | -0.73(-0.51%) |
Jul 20, 2021 | 140.69 | 144.26 | 140.20 | 143.33 | 98,675,224 | +3.63(+2.60%) |
Jul 19, 2021 | 140.98 | 141.29 | 138.94 | 139.70 | 123,761,944 | -3.86(-2.69%) |
Jul 16, 2021 | 145.60 | 146.87 | 143.07 | 143.57 | 96,696,360 | -2.05(-1.41%) |
Jul 15, 2021 | 146.36 | 147.11 | 144.25 | 145.62 | 108,870,048 | -0.66(-0.45%) |
Jul 14, 2021 | 145.24 | 146.69 | 144.83 | 146.27 | 129,477,448 | +3.44(+2.41%) |
Jul 13, 2021 | 141.25 | 144.62 | 140.86 | 142.83 | 104,410,592 | +1.12(+0.79%) |
Jul 12, 2021 | 143.39 | 143.50 | 141.22 | 141.71 | 77,753,488 | -0.60(-0.42%) |
Jul 09, 2021 | 140.00 | 142.84 | 139.90 | 142.31 | 101,855,312 | +1.83(+1.31%) |
Jul 08, 2021 | 138.85 | 141.28 | 137.95 | 140.48 | 107,681,872 | -1.31(-0.92%) |
Jul 07, 2021 | 140.77 | 142.09 | 139.91 | 141.78 | 106,902,168 | +2.50(+1.80%) |
Jul 06, 2021 | 137.37 | 140.39 | 137.37 | 139.28 | 110,232,856 | +2.02(+1.47%) |
Jul 02, 2021 | 135.24 | 137.30 | 135.09 | 137.26 | 80,498,160 | +2.64(+1.96%) |
Jul 01, 2021 | 133.97 | 134.67 | 133.14 | 134.62 | 53,490,168 | +0.30(+0.23%) |
Jun 30, 2021 | 133.54 | 134.76 | 133.25 | 134.32 | 64,463,796 | +0.62(+0.46%) |
Jun 29, 2021 | 132.20 | 133.86 | 131.76 | 133.70 | 65,820,628 | +1.52(+1.15%) |
Jun 28, 2021 | 130.84 | 132.64 | 130.78 | 132.18 | 63,299,268 | +1.64(+1.25%) |
Jun 25, 2021 | 130.89 | 131.31 | 130.25 | 130.54 | 72,175,816 | -0.29(-0.22%) |
Jun 24, 2021 | 131.86 | 132.04 | 130.37 | 130.84 | 70,023,304 | -0.28(-0.22%) |
Jun 23, 2021 | 131.19 | 131.73 | 130.66 | 131.12 | 61,353,256 | -0.26(-0.20%) |
Jun 22, 2021 | 129.58 | 131.49 | 129.08 | 131.39 | 76,206,664 | +1.64(+1.26%) |
Jun 21, 2021 | 127.79 | 129.86 | 126.72 | 129.75 | 81,177,776 | +1.80(+1.41%) |
Jun 18, 2021 | 128.19 | 128.97 | 127.73 | 127.94 | 111,096,056 | -1.30(-1.01%) |
Jun 17, 2021 | 127.30 | 129.99 | 127.15 | 129.25 | 98,575,648 | +1.61(+1.26%) |
Jun 16, 2021 | 127.86 | 128.37 | 125.98 | 127.64 | 93,542,992 | +0.50(+0.39%) |
Jun 15, 2021 | 127.43 | 128.08 | 126.91 | 127.14 | 63,941,864 | -0.82(-0.64%) |
Jun 14, 2021 | 125.36 | 128.02 | 124.62 | 127.96 | 98,747,288 | +3.07(+2.46%) |
Jun 11, 2021 | 124.09 | 124.98 | 123.67 | 124.89 | 54,574,976 | +1.22(+0.98%) |
Jun 10, 2021 | 124.57 | 125.72 | 123.51 | 123.68 | 72,534,416 | -1.00(-0.80%) |
Jun 09, 2021 | 124.76 | 125.29 | 124.08 | 124.68 | 57,968,784 | +0.38(+0.31%) |
Jun 08, 2021 | 124.16 | 125.98 | 123.78 | 124.30 | 75,834,712 | +0.82(+0.67%) |
Jun 07, 2021 | 123.74 | 123.88 | 122.42 | 123.47 | 72,394,592 | +0.01(+0.01%) |
Jun 04, 2021 | 121.68 | 123.73 | 121.46 | 123.46 | 76,647,672 | +2.31(+1.90%) |
Jun 03, 2021 | 122.28 | 122.44 | 120.75 | 121.16 | 77,637,416 | -1.49(-1.22%) |
Jun 02, 2021 | 121.88 | 122.82 | 121.66 | 122.65 | 60,398,416 | +0.77(+0.63%) |