Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 134.26 | 135.25 | 134.10 | 135.09 | 16,387 | +2.28(+1.72%) |
Aug 30, 2021 | 132.63 | 133.05 | 131.49 | 132.81 | 15,995 | +0.87(+0.66%) |
Aug 27, 2021 | 130.91 | 132.17 | 130.89 | 131.94 | 16,139 | +0.22(+0.17%) |
Aug 26, 2021 | 131.42 | 131.75 | 130.68 | 131.71 | 12,936 | +0.07(+0.05%) |
Aug 25, 2021 | 130.93 | 131.65 | 130.69 | 131.65 | 11,072 | +1.08(+0.83%) |
Aug 24, 2021 | 129.98 | 130.70 | 129.64 | 130.56 | 13,537 | -1.02(-0.77%) |
Aug 23, 2021 | 130.67 | 131.88 | 130.27 | 131.58 | 18,756 | +1.35(+1.03%) |
Aug 20, 2021 | 128.91 | 129.95 | 128.91 | 130.23 | 14,342 | +1.24(+0.96%) |
Aug 19, 2021 | 127.91 | 129.10 | 127.91 | 129.00 | 12,517 | -0.58(-0.45%) |
Aug 18, 2021 | 130.37 | 130.50 | 129.58 | 129.58 | 12,969 | -0.66(-0.51%) |
Aug 17, 2021 | 131.27 | 131.27 | 129.60 | 130.24 | 19,764 | -2.97(-2.23%) |
Aug 16, 2021 | 132.81 | 133.32 | 132.49 | 133.21 | 11,231 | -0.12(-0.09%) |
Aug 13, 2021 | 133.62 | 133.84 | 133.01 | 133.33 | 17,949 | +0.44(+0.33%) |
Aug 12, 2021 | 132.35 | 133.48 | 132.17 | 132.89 | 16,821 | +1.27(+0.97%) |
Aug 11, 2021 | 131.52 | 131.63 | 130.76 | 131.62 | 7,932 | +1.13(+0.87%) |
Aug 10, 2021 | 131.12 | 131.12 | 130.01 | 130.49 | 14,596 | -0.10(-0.08%) |
Aug 09, 2021 | 130.78 | 131.07 | 130.01 | 130.59 | 15,717 | -1.64(-1.24%) |
Aug 06, 2021 | 133.17 | 133.18 | 131.73 | 132.23 | 7,102 | -0.96(-0.72%) |
Aug 05, 2021 | 132.77 | 132.92 | 131.86 | 133.19 | 12,420 | +1.70(+1.29%) |
Aug 04, 2021 | 133.00 | 133.10 | 131.21 | 131.49 | 15,727 | -0.47(-0.35%) |
Aug 03, 2021 | 131.67 | 132.28 | 131.43 | 131.95 | 11,233 | +1.47(+1.13%) |
Aug 02, 2021 | 130.97 | 130.99 | 129.97 | 130.49 | 14,778 | -0.48(-0.36%) |
Jul 30, 2021 | 131.55 | 131.99 | 130.62 | 130.96 | 25,186 | -0.42(-0.32%) |
Jul 29, 2021 | 131.94 | 132.31 | 131.19 | 131.38 | 14,114 | -0.16(-0.12%) |
Jul 28, 2021 | 131.19 | 132.20 | 130.68 | 131.54 | 13,535 | -0.69(-0.52%) |
Jul 27, 2021 | 132.18 | 132.32 | 131.47 | 132.24 | 26,436 | -0.85(-0.64%) |
Jul 26, 2021 | 133.66 | 133.78 | 132.66 | 133.09 | 20,924 | -0.88(-0.66%) |
Jul 23, 2021 | 133.47 | 134.05 | 133.00 | 133.97 | 25,866 | +1.26(+0.95%) |
Jul 22, 2021 | 133.25 | 133.52 | 132.34 | 132.70 | 22,424 | +1.29(+0.98%) |
Jul 21, 2021 | 130.59 | 131.87 | 130.34 | 131.41 | 20,401 | +1.26(+0.97%) |
Jul 20, 2021 | 128.32 | 130.15 | 128.19 | 130.15 | 22,701 | +1.94(+1.52%) |
Jul 19, 2021 | 128.85 | 129.15 | 126.99 | 128.21 | 28,721 | -3.89(-2.94%) |
Jul 16, 2021 | 132.49 | 132.49 | 131.57 | 132.09 | 38,280 | -1.39(-1.04%) |
Jul 15, 2021 | 133.31 | 134.10 | 131.93 | 133.49 | 70,330 | -0.71(-0.53%) |
Jul 14, 2021 | 135.83 | 135.83 | 134.14 | 134.20 | 21,525 | -1.18(-0.87%) |
Jul 13, 2021 | 135.85 | 136.60 | 135.29 | 135.38 | 34,684 | -0.48(-0.35%) |
Jul 12, 2021 | 135.12 | 136.12 | 135.02 | 135.85 | 32,245 | +1.83(+1.37%) |
Jul 09, 2021 | 133.08 | 134.52 | 133.08 | 134.02 | 12,781 | +2.56(+1.95%) |
Jul 08, 2021 | 131.55 | 132.06 | 130.52 | 131.46 | 39,968 | -2.63(-1.96%) |
Jul 07, 2021 | 132.65 | 134.42 | 132.41 | 134.09 | 41,022 | +2.42(+1.84%) |
Jul 06, 2021 | 132.82 | 133.47 | 130.84 | 131.66 | 43,058 | -0.29(-0.22%) |
Jul 02, 2021 | 131.29 | 132.28 | 130.81 | 131.95 | 67,933 | +1.10(+0.84%) |
Jul 01, 2021 | 130.62 | 131.00 | 130.25 | 130.85 | 27,170 | +0.37(+0.28%) |
Jun 30, 2021 | 131.22 | 132.47 | 129.51 | 130.49 | 27,275 | -0.88(-0.67%) |
Jun 29, 2021 | 131.02 | 132.79 | 130.86 | 131.37 | 17,978 | +1.23(+0.95%) |
Jun 28, 2021 | 130.32 | 130.67 | 129.64 | 130.13 | 54,457 | -0.08(-0.06%) |
Jun 25, 2021 | 130.35 | 130.71 | 129.47 | 130.22 | 19,560 | +1.56(+1.21%) |
Jun 24, 2021 | 129.38 | 129.38 | 127.96 | 128.65 | 17,912 | +0.38(+0.29%) |
Jun 23, 2021 | 129.46 | 129.49 | 128.02 | 128.28 | 12,069 | -1.04(-0.80%) |
Jun 22, 2021 | 128.28 | 130.03 | 128.01 | 129.32 | 44,843 | -0.07(-0.05%) |
Jun 21, 2021 | 127.08 | 129.80 | 126.74 | 129.38 | 39,637 | +3.97(+3.16%) |
Jun 18, 2021 | 126.45 | 127.37 | 125.06 | 125.42 | 47,218 | -3.06(-2.38%) |
Jun 17, 2021 | 127.90 | 129.14 | 127.72 | 128.48 | 25,231 | -2.26(-1.73%) |
Jun 16, 2021 | 131.33 | 132.33 | 130.18 | 130.74 | 47,325 | +0.80(+0.62%) |
Jun 15, 2021 | 129.99 | 131.17 | 129.49 | 129.94 | 22,417 | +2.57(+2.02%) |
Jun 14, 2021 | 127.43 | 127.71 | 126.42 | 127.36 | 15,663 | +0.70(+0.55%) |
Jun 11, 2021 | 126.77 | 127.48 | 126.13 | 126.66 | 21,912 | -0.74(-0.58%) |
Jun 10, 2021 | 127.51 | 128.78 | 126.60 | 127.40 | 31,848 | -1.44(-1.12%) |
Jun 09, 2021 | 128.50 | 129.65 | 127.88 | 128.84 | 41,041 | -2.41(-1.84%) |
Jun 08, 2021 | 131.24 | 132.52 | 130.53 | 131.25 | 29,445 | +0.54(+0.41%) |
Jun 07, 2021 | 130.97 | 131.33 | 130.17 | 130.71 | 14,573 | -0.28(-0.21%) |
Jun 04, 2021 | 129.89 | 131.19 | 129.88 | 130.99 | 14,908 | +1.30(+1.00%) |
Jun 03, 2021 | 129.19 | 129.69 | 128.84 | 129.69 | 44,884 | +1.45(+1.13%) |
Jun 02, 2021 | 127.52 | 128.62 | 127.04 | 128.24 | 22,001 | +0.54(+0.42%) |