Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 145.81 | 146.40 | 143.12 | 143.40 | 2,035,859 | -2.49(-1.71%) |
Aug 30, 2021 | 143.88 | 146.22 | 142.88 | 145.89 | 865,653 | +2.02(+1.40%) |
Aug 27, 2021 | 142.21 | 145.26 | 141.58 | 143.88 | 882,675 | +1.83(+1.29%) |
Aug 26, 2021 | 142.83 | 142.83 | 140.88 | 142.05 | 923,529 | +0.02(+0.01%) |
Aug 25, 2021 | 141.38 | 142.68 | 141.37 | 142.03 | 705,903 | +0.26(+0.19%) |
Aug 24, 2021 | 141.64 | 142.54 | 140.96 | 141.77 | 536,960 | +0.69(+0.49%) |
Aug 23, 2021 | 140.70 | 142.46 | 140.44 | 141.08 | 715,339 | +0.81(+0.58%) |
Aug 20, 2021 | 138.96 | 141.00 | 138.68 | 140.27 | 789,267 | +1.49(+1.07%) |
Aug 19, 2021 | 136.06 | 138.94 | 135.41 | 138.78 | 1,008,309 | +1.51(+1.10%) |
Aug 18, 2021 | 138.20 | 140.09 | 137.05 | 137.27 | 1,135,165 | -1.65(-1.19%) |
Aug 17, 2021 | 139.44 | 139.44 | 136.65 | 138.92 | 672,594 | -0.93(-0.67%) |
Aug 16, 2021 | 138.74 | 139.94 | 137.54 | 139.86 | 690,604 | +0.34(+0.24%) |
Aug 13, 2021 | 138.43 | 139.86 | 137.81 | 139.52 | 662,936 | +0.97(+0.70%) |
Aug 12, 2021 | 136.80 | 139.10 | 136.80 | 138.55 | 640,010 | +1.35(+0.98%) |
Aug 11, 2021 | 135.31 | 137.32 | 135.05 | 137.20 | 830,012 | +1.95(+1.44%) |
Aug 10, 2021 | 135.39 | 136.75 | 134.93 | 135.25 | 835,623 | +0.11(+0.08%) |
Aug 09, 2021 | 135.50 | 135.66 | 134.02 | 135.14 | 589,838 | -0.26(-0.19%) |
Aug 06, 2021 | 135.53 | 135.98 | 134.65 | 135.41 | 529,579 | +0.26(+0.19%) |
Aug 05, 2021 | 135.00 | 136.44 | 134.50 | 135.14 | 782,214 | +0.91(+0.68%) |
Aug 04, 2021 | 136.03 | 136.10 | 133.92 | 134.24 | 986,549 | -1.77(-1.30%) |
Aug 03, 2021 | 131.82 | 136.01 | 131.73 | 136.01 | 1,068,784 | +3.55(+2.68%) |
Aug 02, 2021 | 133.67 | 134.26 | 132.23 | 132.46 | 891,674 | -1.17(-0.88%) |
Jul 30, 2021 | 132.65 | 133.96 | 131.92 | 133.63 | 1,021,080 | +0.58(+0.43%) |
Jul 29, 2021 | 129.53 | 135.15 | 128.97 | 133.06 | 1,354,947 | +4.45(+3.46%) |
Jul 28, 2021 | 125.84 | 128.76 | 124.28 | 128.61 | 1,663,695 | -0.12(-0.09%) |
Jul 27, 2021 | 127.98 | 130.31 | 127.27 | 128.73 | 1,584,669 | +0.24(+0.19%) |
Jul 26, 2021 | 129.67 | 130.62 | 128.18 | 128.49 | 906,897 | -1.14(-0.88%) |
Jul 23, 2021 | 126.86 | 129.84 | 126.33 | 129.63 | 839,478 | +2.85(+2.25%) |
Jul 22, 2021 | 126.74 | 127.32 | 126.21 | 126.78 | 584,635 | +0.46(+0.37%) |
Jul 21, 2021 | 126.10 | 126.56 | 124.56 | 126.32 | 871,729 | +0.68(+0.54%) |
Jul 20, 2021 | 124.52 | 126.75 | 124.15 | 125.64 | 1,152,498 | +1.44(+1.16%) |
Jul 19, 2021 | 124.39 | 124.59 | 122.48 | 124.20 | 1,174,615 | -1.88(-1.49%) |
Jul 16, 2021 | 128.51 | 129.11 | 125.84 | 126.08 | 1,510,137 | -2.42(-1.88%) |
Jul 15, 2021 | 127.37 | 129.76 | 126.92 | 128.50 | 832,473 | +0.03(+0.02%) |
Jul 14, 2021 | 128.11 | 129.12 | 127.08 | 128.48 | 1,003,244 | +0.59(+0.46%) |
Jul 13, 2021 | 128.65 | 128.76 | 127.02 | 127.89 | 1,011,554 | -0.02(-0.02%) |
Jul 12, 2021 | 128.95 | 129.38 | 127.13 | 127.91 | 1,320,810 | -1.47(-1.14%) |
Jul 09, 2021 | 128.78 | 129.65 | 128.02 | 129.38 | 1,286,343 | +2.06(+1.61%) |
Jul 08, 2021 | 126.78 | 128.62 | 124.86 | 127.32 | 1,208,711 | -1.36(-1.05%) |
Jul 07, 2021 | 126.73 | 128.89 | 126.38 | 128.68 | 1,314,254 | +2.30(+1.82%) |
Jul 06, 2021 | 128.04 | 128.53 | 124.87 | 126.38 | 1,392,064 | -1.72(-1.35%) |
Jul 02, 2021 | 128.65 | 128.90 | 127.79 | 128.10 | 987,892 | +0.00(+0.00%) |
Jul 01, 2021 | 126.18 | 128.40 | 125.79 | 128.10 | 1,523,967 | +2.08(+1.65%) |
Jun 30, 2021 | 126.56 | 127.06 | 125.66 | 126.01 | 1,791,238 | -0.61(-0.48%) |
Jun 29, 2021 | 126.74 | 127.34 | 126.15 | 126.62 | 1,217,378 | -0.27(-0.22%) |
Jun 28, 2021 | 125.83 | 126.96 | 124.68 | 126.90 | 1,072,794 | +0.98(+0.78%) |
Jun 25, 2021 | 125.30 | 127.08 | 125.03 | 125.92 | 2,444,719 | +0.75(+0.60%) |
Jun 24, 2021 | 126.30 | 126.99 | 124.79 | 125.17 | 1,053,122 | -0.43(-0.34%) |
Jun 23, 2021 | 125.54 | 126.68 | 124.71 | 125.60 | 646,798 | +0.01(+0.01%) |
Jun 22, 2021 | 125.14 | 126.90 | 124.60 | 125.58 | 1,000,082 | +0.76(+0.61%) |
Jun 21, 2021 | 123.21 | 125.16 | 122.86 | 124.82 | 1,002,025 | +2.51(+2.05%) |
Jun 18, 2021 | 122.35 | 123.50 | 121.92 | 122.31 | 1,763,647 | -1.41(-1.14%) |
Jun 17, 2021 | 125.41 | 125.78 | 122.09 | 123.72 | 1,090,717 | -1.61(-1.29%) |
Jun 16, 2021 | 125.92 | 126.04 | 124.19 | 125.34 | 940,848 | -0.48(-0.38%) |
Jun 15, 2021 | 124.60 | 126.33 | 124.04 | 125.82 | 1,041,420 | +1.63(+1.31%) |
Jun 14, 2021 | 125.12 | 125.75 | 123.64 | 124.19 | 1,069,539 | -0.45(-0.36%) |
Jun 11, 2021 | 123.71 | 125.25 | 123.71 | 124.64 | 1,324,250 | +1.30(+1.05%) |
Jun 10, 2021 | 124.86 | 125.08 | 122.94 | 123.34 | 1,395,306 | -0.68(-0.55%) |
Jun 09, 2021 | 126.89 | 127.19 | 123.73 | 124.01 | 2,097,494 | -2.80(-2.20%) |
Jun 08, 2021 | 126.73 | 127.30 | 125.25 | 126.81 | 1,403,967 | +0.55(+0.44%) |
Jun 07, 2021 | 129.86 | 129.86 | 125.29 | 126.26 | 1,715,443 | -2.97(-2.30%) |
Jun 04, 2021 | 131.74 | 132.03 | 127.13 | 129.23 | 1,453,445 | -1.94(-1.48%) |
Jun 03, 2021 | 130.28 | 132.16 | 128.84 | 131.17 | 1,743,275 | +0.38(+0.29%) |
Jun 02, 2021 | 133.51 | 133.60 | 130.01 | 130.79 | 1,406,412 | -2.20(-1.65%) |