Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 143.93 | 145.29 | 143.93 | 145.01 | 86,096 | +1.17(+0.81%) |
Aug 30, 2021 | 143.12 | 143.85 | 141.03 | 143.84 | 107,037 | +1.23(+0.86%) |
Aug 27, 2021 | 140.30 | 142.95 | 140.14 | 142.61 | 87,802 | +3.19(+2.29%) |
Aug 26, 2021 | 139.54 | 140.19 | 138.47 | 139.42 | 52,256 | -0.18(-0.13%) |
Aug 25, 2021 | 138.41 | 140.44 | 138.26 | 139.60 | 66,257 | +0.84(+0.60%) |
Aug 24, 2021 | 141.10 | 141.10 | 138.41 | 138.76 | 72,802 | -1.80(-1.28%) |
Aug 23, 2021 | 141.87 | 143.00 | 139.81 | 140.56 | 74,116 | -1.23(-0.87%) |
Aug 20, 2021 | 139.63 | 141.87 | 139.33 | 141.78 | 114,919 | +1.46(+1.04%) |
Aug 19, 2021 | 138.82 | 140.37 | 137.95 | 140.32 | 48,242 | +0.77(+0.55%) |
Aug 18, 2021 | 141.56 | 142.04 | 139.13 | 139.56 | 64,757 | -2.10(-1.48%) |
Aug 17, 2021 | 139.91 | 141.85 | 139.68 | 141.66 | 100,290 | +0.67(+0.48%) |
Aug 16, 2021 | 140.21 | 142.27 | 139.54 | 140.99 | 52,298 | +0.34(+0.24%) |
Aug 13, 2021 | 139.68 | 141.72 | 139.16 | 140.65 | 57,746 | +0.62(+0.44%) |
Aug 12, 2021 | 140.32 | 140.71 | 139.13 | 140.03 | 56,247 | +0.59(+0.42%) |
Aug 11, 2021 | 139.72 | 139.85 | 138.56 | 139.44 | 56,852 | +0.54(+0.39%) |
Aug 10, 2021 | 140.82 | 141.46 | 138.81 | 138.90 | 66,972 | -1.36(-0.97%) |
Aug 09, 2021 | 141.00 | 141.15 | 139.79 | 140.25 | 38,452 | -0.98(-0.69%) |
Aug 06, 2021 | 142.73 | 143.89 | 141.04 | 141.23 | 56,067 | -0.78(-0.55%) |
Aug 05, 2021 | 139.78 | 142.05 | 139.05 | 142.01 | 56,476 | +2.78(+2.00%) |
Aug 04, 2021 | 141.70 | 142.14 | 138.74 | 139.23 | 63,065 | -2.82(-1.99%) |
Aug 03, 2021 | 140.85 | 143.75 | 139.02 | 142.05 | 135,449 | +1.44(+1.02%) |
Aug 02, 2021 | 142.69 | 143.14 | 140.18 | 140.61 | 53,475 | -1.12(-0.79%) |
Jul 30, 2021 | 142.84 | 144.45 | 141.55 | 141.73 | 90,010 | -1.11(-0.78%) |
Jul 29, 2021 | 142.75 | 144.56 | 142.65 | 142.83 | 49,348 | +0.96(+0.68%) |
Jul 28, 2021 | 142.61 | 143.53 | 140.29 | 141.87 | 67,291 | -0.18(-0.13%) |
Jul 27, 2021 | 140.92 | 143.45 | 140.92 | 142.06 | 84,225 | -0.36(-0.25%) |
Jul 26, 2021 | 143.86 | 143.86 | 142.28 | 142.42 | 43,737 | -1.01(-0.71%) |
Jul 23, 2021 | 142.02 | 143.60 | 140.72 | 143.43 | 48,648 | +2.47(+1.75%) |
Jul 22, 2021 | 141.69 | 143.10 | 140.38 | 140.96 | 55,220 | -1.73(-1.22%) |
Jul 21, 2021 | 145.28 | 145.58 | 142.24 | 142.69 | 66,443 | -1.52(-1.06%) |
Jul 20, 2021 | 141.02 | 145.69 | 139.87 | 144.22 | 116,499 | +4.61(+3.30%) |
Jul 19, 2021 | 141.04 | 142.76 | 138.54 | 139.60 | 81,266 | -3.15(-2.20%) |
Jul 16, 2021 | 143.93 | 145.22 | 142.53 | 142.75 | 65,063 | -0.07(-0.05%) |
Jul 15, 2021 | 143.09 | 143.49 | 141.91 | 142.82 | 112,172 | -0.71(-0.49%) |
Jul 14, 2021 | 140.88 | 144.31 | 140.76 | 143.53 | 90,955 | +3.03(+2.15%) |
Jul 13, 2021 | 141.90 | 142.18 | 140.02 | 140.51 | 57,352 | -1.90(-1.33%) |
Jul 12, 2021 | 141.73 | 143.28 | 141.45 | 142.41 | 52,168 | +0.96(+0.68%) |
Jul 09, 2021 | 140.80 | 141.63 | 139.45 | 141.45 | 61,994 | +1.86(+1.33%) |
Jul 08, 2021 | 139.67 | 140.65 | 138.78 | 139.59 | 87,483 | -0.63(-0.45%) |
Jul 07, 2021 | 139.21 | 140.56 | 138.84 | 140.21 | 80,012 | +1.23(+0.88%) |
Jul 06, 2021 | 137.10 | 139.47 | 135.87 | 138.99 | 112,096 | +1.91(+1.39%) |
Jul 02, 2021 | 137.42 | 138.10 | 136.45 | 137.08 | 63,472 | +0.31(+0.23%) |
Jul 01, 2021 | 136.77 | 138.38 | 135.92 | 136.76 | 103,252 | +0.19(+0.14%) |
Jun 30, 2021 | 135.87 | 137.88 | 135.60 | 136.57 | 136,788 | +0.39(+0.28%) |
Jun 29, 2021 | 138.13 | 139.10 | 136.04 | 136.18 | 119,425 | -1.87(-1.36%) |
Jun 28, 2021 | 138.72 | 138.88 | 136.63 | 138.06 | 101,762 | -0.86(-0.62%) |
Jun 25, 2021 | 139.47 | 140.01 | 138.26 | 138.91 | 387,561 | -0.86(-0.61%) |
Jun 24, 2021 | 139.28 | 140.07 | 137.71 | 139.77 | 124,208 | +1.36(+0.99%) |
Jun 23, 2021 | 138.98 | 139.43 | 138.19 | 138.41 | 112,514 | -1.09(-0.78%) |
Jun 22, 2021 | 140.52 | 140.52 | 139.25 | 139.49 | 74,305 | -1.52(-1.08%) |
Jun 21, 2021 | 139.50 | 141.67 | 138.87 | 141.02 | 131,092 | +2.50(+1.80%) |
Jun 18, 2021 | 141.41 | 141.75 | 138.13 | 138.52 | 267,905 | -4.29(-3.00%) |
Jun 17, 2021 | 142.38 | 143.16 | 141.21 | 142.81 | 150,554 | +0.58(+0.41%) |
Jun 16, 2021 | 145.40 | 145.69 | 142.02 | 142.22 | 113,121 | -3.13(-2.15%) |
Jun 15, 2021 | 145.95 | 147.28 | 145.13 | 145.35 | 74,224 | -1.28(-0.87%) |
Jun 14, 2021 | 146.29 | 146.84 | 145.43 | 146.63 | 88,346 | +0.41(+0.28%) |
Jun 11, 2021 | 147.91 | 147.91 | 145.16 | 146.23 | 112,088 | -1.27(-0.86%) |
Jun 10, 2021 | 146.49 | 148.19 | 146.07 | 147.50 | 83,230 | +1.03(+0.70%) |
Jun 09, 2021 | 147.28 | 147.28 | 146.09 | 146.47 | 106,298 | +0.10(+0.07%) |
Jun 08, 2021 | 146.50 | 147.24 | 144.70 | 146.37 | 68,371 | +0.66(+0.45%) |
Jun 07, 2021 | 144.94 | 146.44 | 143.72 | 145.71 | 80,187 | +0.77(+0.53%) |
Jun 04, 2021 | 146.41 | 146.41 | 144.16 | 144.94 | 94,850 | -0.84(-0.58%) |
Jun 03, 2021 | 145.45 | 146.00 | 143.27 | 145.79 | 144,069 | -0.07(-0.05%) |
Jun 02, 2021 | 144.30 | 145.94 | 143.57 | 145.86 | 117,887 | +1.69(+1.18%) |