Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 143.61 | 143.96 | 142.92 | 143.89 | 5,751,073 | +0.36(+0.25%) |
Aug 30, 2021 | 142.77 | 143.68 | 142.62 | 143.53 | 2,781,480 | +0.97(+0.68%) |
Aug 27, 2021 | 142.46 | 142.98 | 141.88 | 142.55 | 4,528,587 | +0.28(+0.20%) |
Aug 26, 2021 | 143.08 | 143.22 | 141.77 | 142.27 | 3,498,976 | -0.52(-0.37%) |
Aug 25, 2021 | 142.94 | 143.22 | 141.83 | 142.79 | 3,637,605 | -0.63(-0.44%) |
Aug 24, 2021 | 145.14 | 145.14 | 143.23 | 143.43 | 4,087,559 | -1.80(-1.24%) |
Aug 23, 2021 | 145.21 | 145.85 | 144.75 | 145.23 | 3,371,660 | -0.46(-0.32%) |
Aug 20, 2021 | 146.22 | 146.87 | 145.60 | 145.69 | 3,787,775 | -0.52(-0.35%) |
Aug 19, 2021 | 143.36 | 146.67 | 143.32 | 146.21 | 5,158,061 | +2.42(+1.68%) |
Aug 18, 2021 | 145.07 | 145.55 | 143.71 | 143.78 | 3,716,376 | -1.49(-1.03%) |
Aug 17, 2021 | 145.28 | 145.78 | 144.67 | 145.28 | 4,061,069 | -0.14(-0.09%) |
Aug 16, 2021 | 144.38 | 145.48 | 144.20 | 145.41 | 3,504,187 | +1.41(+0.98%) |
Aug 13, 2021 | 142.70 | 144.14 | 142.51 | 144.01 | 2,297,582 | +1.33(+0.94%) |
Aug 12, 2021 | 142.82 | 142.88 | 142.24 | 142.67 | 2,128,880 | +0.03(+0.02%) |
Aug 11, 2021 | 142.34 | 143.55 | 142.12 | 142.64 | 3,323,766 | +0.56(+0.39%) |
Aug 10, 2021 | 141.97 | 142.89 | 141.51 | 142.08 | 2,902,500 | +0.07(+0.05%) |
Aug 09, 2021 | 142.28 | 142.41 | 141.42 | 142.01 | 2,865,779 | +0.02(+0.01%) |
Aug 06, 2021 | 141.48 | 142.39 | 141.36 | 141.99 | 3,729,055 | +0.03(+0.02%) |
Aug 05, 2021 | 142.59 | 142.78 | 141.57 | 141.96 | 4,058,020 | +0.23(+0.16%) |
Aug 04, 2021 | 143.70 | 144.13 | 141.57 | 141.73 | 5,267,474 | -2.41(-1.67%) |
Aug 03, 2021 | 144.45 | 144.59 | 143.81 | 144.14 | 3,651,511 | +0.32(+0.22%) |
Aug 02, 2021 | 144.45 | 144.55 | 143.08 | 143.82 | 3,723,789 | -0.58(-0.40%) |
Jul 30, 2021 | 144.79 | 145.00 | 144.10 | 144.40 | 4,083,852 | +0.13(+0.09%) |
Jul 29, 2021 | 144.66 | 144.84 | 143.71 | 144.27 | 3,321,242 | +0.29(+0.20%) |
Jul 28, 2021 | 145.00 | 145.33 | 143.44 | 143.98 | 3,866,013 | -1.33(-0.92%) |
Jul 27, 2021 | 144.73 | 145.97 | 144.47 | 145.31 | 4,395,173 | +0.80(+0.55%) |
Jul 26, 2021 | 144.25 | 144.88 | 143.56 | 144.51 | 3,260,534 | -0.10(-0.07%) |
Jul 23, 2021 | 143.12 | 145.17 | 142.83 | 144.61 | 3,900,536 | +1.83(+1.28%) |
Jul 22, 2021 | 142.78 | 143.31 | 141.66 | 142.78 | 3,623,217 | -0.05(-0.03%) |
Jul 21, 2021 | 142.88 | 143.64 | 142.22 | 142.83 | 5,396,637 | -0.53(-0.37%) |
Jul 20, 2021 | 143.71 | 144.75 | 143.12 | 143.36 | 5,666,601 | +0.02(+0.01%) |
Jul 19, 2021 | 143.52 | 144.94 | 142.39 | 143.34 | 6,249,995 | -0.02(-0.01%) |
Jul 16, 2021 | 143.23 | 144.30 | 142.71 | 143.36 | 6,361,555 | +0.53(+0.37%) |
Jul 15, 2021 | 141.75 | 142.94 | 141.01 | 142.84 | 5,348,298 | +0.65(+0.46%) |
Jul 14, 2021 | 140.67 | 142.74 | 140.58 | 142.18 | 6,944,885 | +1.45(+1.03%) |
Jul 13, 2021 | 139.06 | 141.61 | 138.70 | 140.73 | 9,515,522 | +3.17(+2.31%) |
Jul 12, 2021 | 137.54 | 137.82 | 136.88 | 137.56 | 5,295,732 | +0.03(+0.02%) |
Jul 09, 2021 | 137.46 | 138.29 | 137.24 | 137.53 | 4,443,896 | -0.35(-0.25%) |
Jul 08, 2021 | 137.77 | 138.42 | 137.26 | 137.88 | 4,582,014 | +0.06(+0.05%) |
Jul 07, 2021 | 137.35 | 138.65 | 137.09 | 137.81 | 4,592,138 | +0.61(+0.44%) |
Jul 06, 2021 | 137.15 | 137.47 | 135.96 | 137.21 | 4,687,681 | +0.20(+0.15%) |
Jul 02, 2021 | 137.00 | 137.81 | 136.68 | 137.00 | 4,168,905 | +0.65(+0.48%) |
Jul 01, 2021 | 136.24 | 137.16 | 136.11 | 136.35 | 4,344,994 | +0.03(+0.02%) |
Jun 30, 2021 | 135.64 | 136.45 | 135.43 | 136.32 | 5,373,361 | +1.13(+0.84%) |
Jun 29, 2021 | 135.66 | 135.89 | 134.69 | 135.19 | 3,475,792 | -0.09(-0.07%) |
Jun 28, 2021 | 135.03 | 135.79 | 134.90 | 135.28 | 4,654,993 | +0.57(+0.42%) |
Jun 25, 2021 | 134.11 | 135.05 | 133.63 | 134.71 | 6,943,028 | +0.69(+0.51%) |
Jun 24, 2021 | 133.28 | 134.27 | 133.05 | 134.02 | 4,150,816 | +0.75(+0.57%) |
Jun 23, 2021 | 134.38 | 134.44 | 133.25 | 133.27 | 4,240,644 | -1.78(-1.32%) |
Jun 22, 2021 | 135.00 | 135.71 | 134.59 | 135.05 | 4,272,824 | +0.21(+0.16%) |
Jun 21, 2021 | 134.10 | 135.01 | 133.82 | 134.84 | 5,330,529 | +1.05(+0.78%) |
Jun 18, 2021 | 136.15 | 136.15 | 133.62 | 133.79 | 11,588,188 | -2.85(-2.09%) |
Jun 17, 2021 | 135.48 | 137.09 | 135.16 | 136.65 | 5,778,481 | +1.31(+0.96%) |
Jun 16, 2021 | 136.96 | 137.34 | 135.02 | 135.34 | 5,969,153 | -1.36(-1.00%) |
Jun 15, 2021 | 137.00 | 137.24 | 136.24 | 136.70 | 4,626,482 | +0.01(+0.01%) |
Jun 14, 2021 | 135.68 | 136.75 | 135.05 | 136.69 | 4,161,964 | +0.81(+0.60%) |
Jun 11, 2021 | 136.21 | 136.28 | 135.05 | 135.88 | 4,743,940 | +0.08(+0.06%) |
Jun 10, 2021 | 134.61 | 136.18 | 134.45 | 135.80 | 5,106,525 | +1.38(+1.03%) |
Jun 09, 2021 | 135.48 | 135.79 | 134.34 | 134.42 | 4,359,955 | -0.25(-0.18%) |
Jun 08, 2021 | 135.89 | 136.05 | 134.25 | 134.67 | 6,518,348 | -1.27(-0.93%) |
Jun 07, 2021 | 135.95 | 136.40 | 134.98 | 135.94 | 5,134,683 | -0.08(-0.06%) |
Jun 04, 2021 | 136.17 | 136.71 | 135.68 | 136.02 | 4,812,172 | +0.16(+0.12%) |
Jun 03, 2021 | 134.98 | 135.95 | 134.47 | 135.86 | 5,055,624 | +0.48(+0.36%) |
Jun 02, 2021 | 135.36 | 135.66 | 134.48 | 135.38 | 4,977,945 | +0.54(+0.40%) |