Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 141.34 | 141.70 | 139.92 | 140.32 | 39,860 | -1.32(-0.93%) |
Aug 30, 2021 | 140.49 | 141.65 | 140.37 | 141.64 | 140,831 | +0.47(+0.33%) |
Aug 27, 2021 | 140.12 | 141.11 | 139.74 | 141.17 | 101,501 | +1.27(+0.91%) |
Aug 26, 2021 | 139.17 | 140.03 | 138.54 | 139.90 | 86,310 | +0.73(+0.53%) |
Aug 25, 2021 | 140.77 | 140.92 | 138.52 | 139.17 | 72,691 | -1.69(-1.20%) |
Aug 24, 2021 | 141.46 | 141.57 | 140.83 | 140.87 | 60,176 | -1.39(-0.98%) |
Aug 23, 2021 | 141.89 | 142.45 | 141.56 | 142.25 | 186,157 | -0.07(-0.05%) |
Aug 20, 2021 | 142.53 | 142.70 | 141.88 | 142.33 | 42,674 | +0.13(+0.09%) |
Aug 19, 2021 | 142.01 | 142.25 | 141.41 | 142.19 | 105,847 | +1.46(+1.04%) |
Aug 18, 2021 | 139.77 | 140.81 | 139.53 | 140.74 | 63,238 | +0.56(+0.40%) |
Aug 17, 2021 | 140.02 | 140.76 | 139.79 | 140.17 | 59,990 | +0.03(+0.02%) |
Aug 16, 2021 | 140.51 | 141.49 | 140.01 | 140.14 | 345,957 | +0.48(+0.34%) |
Aug 13, 2021 | 137.37 | 139.66 | 137.37 | 139.66 | 59,532 | +3.15(+2.31%) |
Aug 12, 2021 | 136.27 | 136.69 | 135.37 | 136.51 | 94,696 | -0.28(-0.20%) |
Aug 11, 2021 | 136.68 | 137.50 | 135.80 | 136.79 | 110,070 | -0.38(-0.28%) |
Aug 10, 2021 | 138.38 | 138.38 | 137.02 | 137.17 | 27,111 | -0.87(-0.63%) |
Aug 09, 2021 | 139.16 | 139.53 | 137.93 | 138.04 | 446,702 | -0.72(-0.52%) |
Aug 06, 2021 | 139.53 | 139.92 | 138.67 | 138.76 | 70,972 | -3.29(-2.31%) |
Aug 05, 2021 | 142.68 | 142.99 | 141.79 | 142.05 | 60,876 | -1.04(-0.72%) |
Aug 04, 2021 | 143.54 | 144.05 | 141.34 | 143.09 | 86,544 | +0.43(+0.30%) |
Aug 03, 2021 | 142.74 | 143.25 | 142.25 | 142.66 | 61,143 | +0.14(+0.10%) |
Aug 02, 2021 | 141.04 | 143.23 | 140.70 | 142.52 | 252,605 | +1.65(+1.17%) |
Jul 30, 2021 | 140.35 | 141.12 | 140.33 | 140.88 | 29,279 | +0.64(+0.46%) |
Jul 29, 2021 | 140.02 | 140.37 | 139.66 | 140.24 | 57,637 | -0.81(-0.57%) |
Jul 28, 2021 | 139.80 | 141.04 | 139.44 | 141.04 | 63,962 | -0.01(-0.01%) |
Jul 27, 2021 | 140.76 | 141.05 | 140.25 | 141.05 | 53,629 | +2.06(+1.49%) |
Jul 26, 2021 | 140.15 | 140.20 | 138.74 | 138.99 | 306,818 | -0.67(-0.48%) |
Jul 23, 2021 | 138.83 | 139.72 | 138.83 | 139.65 | 63,053 | -1.44(-1.02%) |
Jul 22, 2021 | 138.98 | 141.26 | 138.98 | 141.09 | 96,666 | +1.82(+1.31%) |
Jul 21, 2021 | 139.14 | 139.43 | 138.22 | 139.26 | 106,521 | -2.30(-1.62%) |
Jul 20, 2021 | 144.85 | 145.13 | 141.19 | 141.56 | 68,236 | -1.99(-1.39%) |
Jul 19, 2021 | 142.90 | 144.38 | 142.29 | 143.55 | 355,156 | +4.28(+3.07%) |
Jul 16, 2021 | 138.15 | 139.38 | 138.15 | 139.27 | 21,082 | -0.30(-0.21%) |
Jul 15, 2021 | 139.11 | 139.81 | 137.57 | 139.57 | 64,434 | +2.00(+1.45%) |
Jul 14, 2021 | 136.42 | 137.58 | 136.16 | 137.57 | 53,995 | +2.38(+1.76%) |
Jul 13, 2021 | 137.47 | 138.12 | 134.58 | 135.19 | 201,131 | -1.48(-1.08%) |
Jul 12, 2021 | 137.81 | 138.07 | 136.45 | 136.67 | 203,569 | -0.29(-0.21%) |
Jul 09, 2021 | 137.52 | 137.52 | 136.55 | 136.96 | 48,107 | -2.88(-2.06%) |
Jul 08, 2021 | 140.22 | 141.03 | 139.08 | 139.84 | 109,290 | +0.77(+0.55%) |
Jul 07, 2021 | 138.34 | 139.81 | 137.92 | 139.07 | 114,281 | +1.93(+1.40%) |
Jul 06, 2021 | 135.94 | 137.74 | 135.94 | 137.14 | 155,170 | +2.04(+1.51%) |
Jul 02, 2021 | 134.20 | 135.11 | 133.93 | 135.11 | 19,882 | +1.16(+0.86%) |
Jul 01, 2021 | 133.71 | 134.12 | 133.22 | 133.95 | 65,313 | +0.05(+0.03%) |
Jun 30, 2021 | 133.77 | 134.63 | 133.64 | 133.90 | 33,434 | +1.09(+0.82%) |
Jun 29, 2021 | 132.17 | 133.01 | 132.17 | 132.81 | 69,777 | -0.15(-0.11%) |
Jun 28, 2021 | 131.61 | 133.11 | 131.61 | 132.96 | 148,683 | +2.31(+1.77%) |
Jun 25, 2021 | 132.27 | 132.43 | 129.88 | 130.65 | 39,820 | -2.24(-1.69%) |
Jun 24, 2021 | 132.71 | 133.33 | 132.64 | 132.89 | 95,687 | +0.39(+0.29%) |
Jun 23, 2021 | 132.25 | 132.63 | 131.66 | 132.50 | 16,559 | -0.37(-0.28%) |
Jun 22, 2021 | 130.93 | 132.90 | 130.83 | 132.87 | 46,279 | +0.06(+0.04%) |
Jun 21, 2021 | 134.17 | 134.46 | 132.27 | 132.81 | 61,702 | -3.45(-2.53%) |
Jun 18, 2021 | 134.14 | 136.54 | 134.14 | 136.26 | 145,911 | +3.58(+2.70%) |
Jun 17, 2021 | 130.76 | 134.61 | 130.44 | 132.69 | 82,683 | +3.64(+2.82%) |
Jun 16, 2021 | 129.69 | 129.96 | 128.35 | 129.04 | 51,349 | -0.02(-0.01%) |
Jun 15, 2021 | 128.87 | 129.20 | 128.36 | 129.06 | 40,880 | -0.38(-0.29%) |
Jun 14, 2021 | 130.62 | 130.64 | 128.88 | 129.44 | 255,356 | -1.36(-1.04%) |
Jun 11, 2021 | 130.79 | 130.98 | 130.17 | 130.79 | 21,910 | -0.53(-0.40%) |
Jun 10, 2021 | 129.03 | 131.32 | 128.42 | 131.32 | 68,922 | +1.18(+0.91%) |
Jun 09, 2021 | 130.28 | 130.77 | 129.66 | 130.14 | 28,827 | +1.66(+1.29%) |
Jun 08, 2021 | 128.65 | 128.78 | 128.17 | 128.49 | 67,468 | +1.30(+1.02%) |
Jun 07, 2021 | 127.29 | 128.08 | 126.67 | 127.19 | 146,132 | -0.38(-0.30%) |
Jun 04, 2021 | 125.81 | 127.59 | 125.81 | 127.57 | 30,539 | +2.31(+1.85%) |
Jun 03, 2021 | 125.87 | 126.01 | 124.65 | 125.25 | 68,408 | -0.69(-0.55%) |
Jun 02, 2021 | 125.75 | 126.70 | 125.54 | 125.94 | 14,848 | +0.26(+0.21%) |