Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 132.33 | 134.06 | 132.00 | 134.06 | 0 | +1.86(+1.41%) |
Aug 30, 2021 | 135.10 | 135.14 | 131.92 | 132.20 | 0 | -2.26(-1.68%) |
Aug 27, 2021 | 129.23 | 135.02 | 128.82 | 134.46 | 0 | +5.35(+4.14%) |
Aug 26, 2021 | 128.92 | 130.77 | 128.50 | 129.11 | 0 | -0.80(-0.62%) |
Aug 25, 2021 | 130.86 | 130.96 | 128.92 | 129.91 | 0 | -2.12(-1.61%) |
Aug 24, 2021 | 132.38 | 132.86 | 131.19 | 132.03 | 0 | +0.57(+0.43%) |
Aug 23, 2021 | 128.66 | 132.15 | 128.02 | 131.46 | 0 | +5.57(+4.42%) |
Aug 20, 2021 | 124.94 | 127.00 | 124.91 | 125.89 | 0 | +0.11(+0.09%) |
Aug 19, 2021 | 127.80 | 127.83 | 125.20 | 125.78 | 0 | -2.71(-2.11%) |
Aug 18, 2021 | 131.41 | 131.91 | 127.62 | 128.49 | 0 | -3.58(-2.71%) |
Aug 17, 2021 | 133.36 | 133.92 | 130.98 | 132.07 | 0 | -1.98(-1.48%) |
Aug 16, 2021 | 135.09 | 135.49 | 133.21 | 134.05 | 0 | -1.22(-0.90%) |
Aug 13, 2021 | 134.49 | 136.08 | 134.06 | 135.27 | 0 | +2.23(+1.68%) |
Aug 12, 2021 | 134.10 | 134.25 | 131.58 | 133.04 | 0 | -2.31(-1.71%) |
Aug 11, 2021 | 134.04 | 135.90 | 133.78 | 135.35 | 0 | +3.25(+2.46%) |
Aug 10, 2021 | 132.40 | 133.62 | 131.35 | 132.10 | 0 | -0.91(-0.68%) |
Aug 09, 2021 | 134.43 | 135.79 | 132.85 | 133.01 | 0 | -3.75(-2.74%) |
Aug 06, 2021 | 136.54 | 137.73 | 134.72 | 136.76 | 0 | -3.04(-2.17%) |
Aug 05, 2021 | 141.39 | 142.31 | 139.56 | 139.80 | 0 | -2.06(-1.45%) |
Aug 04, 2021 | 145.23 | 146.48 | 141.86 | 141.86 | 0 | -1.61(-1.12%) |
Aug 03, 2021 | 142.01 | 143.59 | 141.69 | 143.47 | 0 | +1.34(+0.94%) |
Aug 02, 2021 | 143.65 | 143.82 | 141.54 | 142.13 | 0 | -1.64(-1.14%) |
Jul 30, 2021 | 143.51 | 145.25 | 142.63 | 143.77 | 0 | -0.56(-0.39%) |
Jul 29, 2021 | 144.00 | 145.87 | 143.00 | 144.33 | 0 | +3.86(+2.75%) |
Jul 28, 2021 | 137.68 | 140.51 | 137.50 | 140.47 | 0 | +2.38(+1.72%) |
Jul 27, 2021 | 138.23 | 138.37 | 136.55 | 138.09 | 0 | -0.03(-0.02%) |
Jul 26, 2021 | 135.80 | 138.92 | 135.74 | 138.12 | 0 | +2.48(+1.83%) |
Jul 23, 2021 | 136.01 | 136.22 | 134.37 | 135.64 | 0 | -0.95(-0.70%) |
Jul 22, 2021 | 137.33 | 137.61 | 134.53 | 136.59 | 0 | -1.17(-0.85%) |
Jul 21, 2021 | 134.68 | 138.23 | 134.09 | 137.76 | 0 | +2.63(+1.95%) |
Jul 20, 2021 | 135.34 | 137.07 | 134.16 | 135.13 | 0 | +0.82(+0.61%) |
Jul 19, 2021 | 135.13 | 136.10 | 132.83 | 134.31 | 0 | -3.25(-2.36%) |
Jul 16, 2021 | 141.62 | 141.63 | 137.05 | 137.56 | 0 | -4.94(-3.47%) |
Jul 15, 2021 | 141.45 | 142.54 | 140.78 | 142.50 | 0 | +1.07(+0.76%) |
Jul 14, 2021 | 143.58 | 144.12 | 140.93 | 141.43 | 0 | +0.81(+0.58%) |
Jul 13, 2021 | 140.06 | 143.08 | 139.80 | 140.62 | 0 | +1.28(+0.92%) |
Jul 12, 2021 | 140.31 | 141.80 | 138.91 | 139.34 | 0 | -2.03(-1.44%) |
Jul 09, 2021 | 138.59 | 141.91 | 138.58 | 141.37 | 0 | +3.39(+2.46%) |
Jul 08, 2021 | 142.52 | 142.82 | 137.19 | 137.98 | 0 | -4.61(-3.23%) |
Jul 07, 2021 | 143.28 | 143.56 | 141.16 | 142.59 | 0 | +0.06(+0.04%) |
Jul 06, 2021 | 144.92 | 145.41 | 141.28 | 142.53 | 0 | -0.43(-0.30%) |
Jul 02, 2021 | 142.96 | 142.96 | 142.96 | 0 | +2.09(+1.48%) | |
Jul 01, 2021 | 142.96 | 143.30 | 140.05 | 140.87 | 0 | -0.30(-0.21%) |
Jun 30, 2021 | 139.52 | 141.85 | 139.49 | 141.17 | 0 | +1.47(+1.05%) |
Jun 29, 2021 | 138.30 | 141.04 | 138.01 | 139.70 | 0 | -0.73(-0.52%) |
Jun 28, 2021 | 141.83 | 142.78 | 139.37 | 140.43 | 0 | -1.56(-1.10%) |
Jun 25, 2021 | 144.58 | 145.08 | 141.86 | 141.99 | 0 | -1.24(-0.87%) |
Jun 24, 2021 | 144.12 | 144.44 | 142.59 | 143.23 | 0 | +0.31(+0.22%) |
Jun 23, 2021 | 145.17 | 146.39 | 142.90 | 142.92 | 0 | -0.76(-0.53%) |
Jun 22, 2021 | 143.24 | 144.37 | 142.23 | 143.68 | 0 | -0.45(-0.31%) |
Jun 21, 2021 | 143.13 | 144.49 | 141.51 | 144.13 | 0 | +2.31(+1.63%) |
Jun 18, 2021 | 145.33 | 145.93 | 141.78 | 141.82 | 0 | -3.41(-2.35%) |
Jun 17, 2021 | 149.06 | 150.49 | 144.51 | 145.23 | 0 | -8.93(-5.79%) |
Jun 16, 2021 | 156.01 | 158.27 | 153.72 | 154.16 | 0 | -2.47(-1.58%) |
Jun 15, 2021 | 159.21 | 159.24 | 155.32 | 156.63 | 0 | -2.37(-1.49%) |
Jun 14, 2021 | 157.41 | 160.45 | 157.12 | 159.00 | 0 | -1.09(-0.68%) |
Jun 11, 2021 | 162.18 | 162.98 | 159.71 | 160.09 | 0 | -2.69(-1.65%) |
Jun 10, 2021 | 159.15 | 162.87 | 158.58 | 162.78 | 0 | +3.95(+2.49%) |
Jun 09, 2021 | 159.30 | 160.78 | 158.82 | 158.83 | 0 | -0.25(-0.16%) |
Jun 08, 2021 | 160.55 | 161.13 | 159.02 | 159.08 | 0 | -2.20(-1.36%) |
Jun 07, 2021 | 160.63 | 161.63 | 159.64 | 161.28 | 0 | -0.78(-0.48%) |
Jun 04, 2021 | 161.47 | 163.06 | 161.21 | 162.06 | 0 | +2.10(+1.31%) |
Jun 03, 2021 | 161.33 | 161.52 | 159.16 | 159.96 | 0 | -5.74(-3.46%) |
Jun 02, 2021 | 164.85 | 166.52 | 164.54 | 165.70 | 0 | +0.06(+0.04%) |