Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 146.50 | 147.34 | 145.43 | 145.77 | 252,414 | -0.54(-0.37%) |
Aug 30, 2021 | 149.34 | 149.54 | 145.58 | 146.31 | 356,592 | -2.46(-1.65%) |
Aug 27, 2021 | 145.48 | 149.30 | 145.48 | 148.77 | 244,278 | +3.36(+2.31%) |
Aug 26, 2021 | 146.69 | 147.25 | 145.30 | 145.41 | 265,734 | -0.88(-0.60%) |
Aug 25, 2021 | 143.85 | 147.66 | 143.85 | 146.28 | 285,857 | +2.36(+1.64%) |
Aug 24, 2021 | 142.54 | 144.69 | 141.44 | 143.93 | 249,220 | +1.27(+0.89%) |
Aug 23, 2021 | 141.34 | 143.51 | 141.24 | 142.66 | 405,092 | +2.10(+1.49%) |
Aug 20, 2021 | 137.28 | 141.42 | 137.28 | 140.56 | 317,065 | +3.05(+2.22%) |
Aug 19, 2021 | 137.42 | 139.25 | 135.66 | 137.51 | 362,733 | -2.14(-1.53%) |
Aug 18, 2021 | 139.51 | 141.48 | 138.53 | 139.65 | 467,250 | -0.91(-0.65%) |
Aug 17, 2021 | 141.93 | 141.93 | 138.97 | 140.56 | 595,065 | -2.42(-1.69%) |
Aug 16, 2021 | 141.96 | 143.65 | 140.60 | 142.97 | 245,350 | -1.36(-0.94%) |
Aug 13, 2021 | 146.05 | 146.14 | 144.05 | 144.33 | 328,781 | -1.78(-1.21%) |
Aug 12, 2021 | 144.48 | 146.58 | 143.77 | 146.11 | 376,692 | +1.75(+1.21%) |
Aug 11, 2021 | 143.11 | 144.66 | 142.04 | 144.36 | 416,608 | +1.33(+0.93%) |
Aug 10, 2021 | 141.38 | 145.05 | 141.34 | 143.03 | 367,164 | +0.03(+0.02%) |
Aug 09, 2021 | 142.45 | 144.10 | 141.33 | 143.00 | 290,444 | +0.43(+0.30%) |
Aug 06, 2021 | 141.14 | 142.57 | 139.72 | 142.57 | 436,884 | +3.49(+2.51%) |
Aug 05, 2021 | 134.66 | 139.49 | 134.15 | 139.08 | 456,500 | +4.93(+3.68%) |
Aug 04, 2021 | 133.74 | 135.11 | 132.91 | 134.15 | 386,926 | -0.65(-0.48%) |
Aug 03, 2021 | 136.84 | 136.84 | 132.85 | 134.79 | 431,276 | -1.35(-0.99%) |
Aug 02, 2021 | 140.22 | 142.51 | 135.79 | 136.14 | 865,163 | -2.68(-1.93%) |
Jul 30, 2021 | 142.72 | 145.07 | 138.40 | 138.82 | 785,907 | -2.87(-2.02%) |
Jul 29, 2021 | 139.45 | 141.95 | 138.25 | 141.69 | 534,612 | +3.57(+2.59%) |
Jul 28, 2021 | 137.69 | 138.78 | 136.03 | 138.11 | 385,434 | +1.16(+0.85%) |
Jul 27, 2021 | 135.79 | 137.48 | 134.47 | 136.95 | 395,968 | -0.18(-0.13%) |
Jul 26, 2021 | 136.69 | 138.32 | 136.35 | 137.13 | 305,534 | +0.30(+0.22%) |
Jul 23, 2021 | 135.48 | 137.28 | 135.48 | 136.83 | 470,400 | +2.27(+1.69%) |
Jul 22, 2021 | 136.10 | 136.13 | 133.47 | 134.56 | 337,430 | -1.94(-1.42%) |
Jul 21, 2021 | 133.50 | 136.86 | 133.25 | 136.50 | 467,192 | +4.67(+3.54%) |
Jul 20, 2021 | 125.93 | 132.48 | 125.93 | 131.83 | 792,350 | +6.26(+4.99%) |
Jul 19, 2021 | 127.17 | 127.84 | 125.03 | 125.57 | 654,567 | -4.64(-3.56%) |
Jul 16, 2021 | 133.54 | 133.54 | 129.89 | 130.21 | 367,674 | -2.38(-1.80%) |
Jul 15, 2021 | 131.62 | 133.89 | 130.89 | 132.59 | 400,183 | -0.28(-0.21%) |
Jul 14, 2021 | 134.59 | 135.95 | 130.46 | 132.88 | 919,524 | -1.66(-1.24%) |
Jul 13, 2021 | 137.00 | 137.99 | 134.45 | 134.54 | 316,191 | -2.61(-1.90%) |
Jul 12, 2021 | 134.92 | 138.10 | 134.53 | 137.15 | 493,110 | +1.45(+1.07%) |
Jul 09, 2021 | 133.00 | 135.74 | 131.59 | 135.70 | 512,368 | +4.76(+3.64%) |
Jul 08, 2021 | 130.93 | 133.13 | 129.96 | 130.94 | 737,141 | -4.03(-2.98%) |
Jul 07, 2021 | 134.07 | 136.03 | 133.21 | 134.96 | 336,327 | +0.08(+0.06%) |
Jul 06, 2021 | 137.38 | 137.38 | 133.53 | 134.88 | 867,079 | -2.90(-2.11%) |
Jul 02, 2021 | 138.33 | 138.88 | 135.56 | 137.79 | 666,267 | -0.83(-0.60%) |
Jul 01, 2021 | 134.43 | 139.10 | 134.35 | 138.61 | 771,838 | +5.76(+4.33%) |
Jun 30, 2021 | 132.40 | 133.84 | 132.23 | 132.86 | 440,811 | -0.55(-0.41%) |
Jun 29, 2021 | 136.43 | 136.72 | 132.70 | 133.41 | 888,068 | -1.58(-1.17%) |
Jun 28, 2021 | 140.33 | 140.70 | 134.53 | 134.99 | 609,926 | -5.33(-3.80%) |
Jun 25, 2021 | 137.68 | 140.56 | 137.25 | 140.33 | 2,331,203 | +3.21(+2.34%) |
Jun 24, 2021 | 136.61 | 138.05 | 135.74 | 137.12 | 657,515 | +0.68(+0.50%) |
Jun 23, 2021 | 134.44 | 136.73 | 133.84 | 136.44 | 827,691 | +0.95(+0.70%) |
Jun 22, 2021 | 138.24 | 138.32 | 135.44 | 135.48 | 773,944 | -2.83(-2.05%) |
Jun 21, 2021 | 133.77 | 138.56 | 133.26 | 138.32 | 625,232 | +5.83(+4.40%) |
Jun 18, 2021 | 135.69 | 136.61 | 132.35 | 132.49 | 1,141,432 | -4.57(-3.33%) |
Jun 17, 2021 | 140.02 | 140.27 | 135.24 | 137.06 | 895,403 | -1.55(-1.11%) |
Jun 16, 2021 | 135.51 | 139.38 | 134.07 | 138.60 | 695,122 | +2.46(+1.81%) |
Jun 15, 2021 | 136.54 | 137.03 | 134.85 | 136.14 | 956,357 | +0.23(+0.17%) |
Jun 14, 2021 | 136.20 | 139.34 | 135.27 | 135.92 | 613,182 | -0.91(-0.67%) |
Jun 11, 2021 | 136.06 | 137.46 | 135.69 | 136.83 | 393,445 | +1.51(+1.11%) |
Jun 10, 2021 | 138.03 | 138.38 | 134.94 | 135.33 | 610,227 | -0.89(-0.65%) |
Jun 09, 2021 | 138.12 | 138.51 | 135.49 | 136.21 | 755,593 | -2.64(-1.90%) |
Jun 08, 2021 | 139.04 | 139.98 | 137.31 | 138.85 | 520,288 | -0.70(-0.50%) |
Jun 07, 2021 | 138.38 | 143.74 | 137.69 | 139.55 | 723,606 | +0.93(+0.67%) |
Jun 04, 2021 | 141.34 | 143.10 | 137.65 | 138.62 | 1,293,969 | -3.11(-2.19%) |
Jun 03, 2021 | 141.96 | 144.75 | 141.48 | 141.73 | 710,856 | -2.64(-1.83%) |
Jun 02, 2021 | 145.60 | 146.06 | 143.90 | 144.37 | 314,383 | -1.15(-0.79%) |