Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 141.88 | 142.10 | 141.67 | 141.70 | 8,768 | +0.00(+0.00%) |
Aug 30, 2021 | 142.06 | 142.20 | 141.70 | 141.70 | 6,266 | -0.33(-0.23%) |
Aug 27, 2021 | 141.43 | 142.18 | 141.43 | 142.03 | 7,697 | +1.53(+1.09%) |
Aug 26, 2021 | 140.84 | 141.03 | 140.45 | 140.50 | 4,985 | -1.12(-0.79%) |
Aug 25, 2021 | 141.37 | 141.87 | 141.24 | 141.62 | 3,989 | +0.71(+0.50%) |
Aug 24, 2021 | 140.97 | 141.14 | 140.71 | 140.91 | 4,765 | +0.53(+0.38%) |
Aug 23, 2021 | 139.95 | 140.68 | 139.95 | 140.38 | 3,065 | +1.07(+0.77%) |
Aug 20, 2021 | 138.76 | 139.31 | 138.68 | 139.31 | 13,074 | +1.08(+0.78%) |
Aug 19, 2021 | 138.08 | 138.87 | 137.96 | 138.23 | 7,942 | -0.71(-0.51%) |
Aug 18, 2021 | 140.51 | 140.61 | 138.94 | 138.94 | 7,079 | -1.61(-1.15%) |
Aug 17, 2021 | 140.83 | 140.84 | 139.79 | 140.55 | 5,664 | -0.98(-0.69%) |
Aug 16, 2021 | 141.06 | 141.53 | 140.39 | 141.53 | 7,095 | +0.06(+0.04%) |
Aug 13, 2021 | 141.64 | 141.64 | 141.43 | 141.48 | 4,263 | -0.16(-0.11%) |
Aug 12, 2021 | 141.86 | 141.86 | 140.93 | 141.64 | 3,710 | +0.12(+0.08%) |
Aug 11, 2021 | 141.16 | 141.52 | 141.03 | 141.52 | 7,732 | +0.90(+0.64%) |
Aug 10, 2021 | 139.91 | 140.63 | 139.87 | 140.62 | 3,780 | +1.12(+0.80%) |
Aug 09, 2021 | 139.76 | 139.76 | 139.28 | 139.50 | 6,445 | -0.21(-0.15%) |
Aug 06, 2021 | 139.61 | 139.81 | 139.61 | 139.71 | 2,331 | +1.03(+0.75%) |
Aug 05, 2021 | 138.35 | 138.68 | 138.35 | 138.68 | 4,865 | +0.86(+0.62%) |
Aug 04, 2021 | 138.64 | 138.64 | 137.82 | 137.82 | 3,440 | -1.54(-1.10%) |
Aug 03, 2021 | 137.69 | 139.35 | 137.26 | 139.35 | 6,739 | +1.29(+0.94%) |
Aug 02, 2021 | 138.81 | 139.52 | 138.03 | 138.06 | 5,308 | -0.30(-0.21%) |
Jul 30, 2021 | 139.15 | 139.30 | 138.22 | 138.36 | 10,788 | -0.77(-0.55%) |
Jul 29, 2021 | 138.97 | 139.57 | 138.91 | 139.13 | 8,061 | +0.89(+0.65%) |
Jul 28, 2021 | 138.47 | 138.67 | 137.87 | 138.24 | 16,214 | +0.07(+0.05%) |
Jul 27, 2021 | 138.21 | 138.21 | 137.54 | 138.17 | 8,511 | -0.38(-0.27%) |
Jul 26, 2021 | 138.31 | 138.54 | 138.16 | 138.54 | 18,817 | +0.71(+0.51%) |
Jul 23, 2021 | 137.70 | 137.84 | 137.23 | 137.84 | 10,226 | +0.90(+0.66%) |
Jul 22, 2021 | 137.68 | 137.68 | 136.64 | 136.93 | 9,995 | -0.62(-0.45%) |
Jul 21, 2021 | 136.57 | 137.73 | 136.57 | 137.55 | 12,926 | +1.42(+1.04%) |
Jul 20, 2021 | 135.44 | 136.41 | 135.44 | 136.13 | 88,262 | +2.67(+2.00%) |
Jul 19, 2021 | 134.49 | 134.62 | 132.71 | 133.46 | 31,270 | -2.67(-1.96%) |
Jul 16, 2021 | 138.35 | 138.35 | 136.13 | 136.13 | 97,792 | -1.59(-1.15%) |
Jul 15, 2021 | 137.46 | 138.05 | 137.25 | 137.72 | 122,079 | -0.32(-0.23%) |
Jul 14, 2021 | 138.35 | 138.37 | 137.69 | 138.03 | 13,757 | -0.27(-0.19%) |
Jul 13, 2021 | 138.83 | 139.15 | 138.30 | 138.30 | 44,602 | -1.02(-0.73%) |
Jul 12, 2021 | 138.19 | 139.37 | 138.19 | 139.32 | 3,896 | +0.50(+0.36%) |
Jul 09, 2021 | 138.00 | 138.89 | 138.00 | 138.82 | 3,284 | +2.44(+1.79%) |
Jul 08, 2021 | 136.45 | 137.19 | 135.77 | 136.38 | 6,327 | -1.55(-1.12%) |
Jul 07, 2021 | 137.62 | 138.12 | 137.20 | 137.93 | 16,465 | +0.09(+0.07%) |
Jul 06, 2021 | 139.14 | 139.14 | 137.21 | 137.84 | 17,302 | -1.48(-1.06%) |
Jul 02, 2021 | 138.89 | 139.35 | 138.89 | 139.32 | 5,211 | +0.37(+0.27%) |
Jul 01, 2021 | 138.83 | 139.10 | 138.78 | 138.95 | 24,127 | +0.86(+0.62%) |
Jun 30, 2021 | 137.80 | 138.17 | 137.79 | 138.09 | 12,967 | +0.62(+0.45%) |
Jun 29, 2021 | 138.40 | 138.40 | 137.35 | 137.47 | 8,115 | -0.46(-0.34%) |
Jun 28, 2021 | 139.29 | 139.29 | 137.50 | 137.93 | 7,803 | -0.83(-0.60%) |
Jun 25, 2021 | 138.55 | 138.93 | 138.42 | 138.76 | 8,545 | +0.90(+0.65%) |
Jun 24, 2021 | 137.83 | 137.97 | 137.30 | 137.86 | 9,186 | +0.97(+0.71%) |
Jun 23, 2021 | 137.26 | 137.37 | 136.89 | 136.89 | 4,404 | -0.18(-0.13%) |
Jun 22, 2021 | 136.53 | 137.29 | 136.53 | 137.07 | 5,139 | +0.25(+0.18%) |
Jun 21, 2021 | 136.42 | 136.84 | 136.31 | 136.81 | 26,068 | +2.40(+1.78%) |
Jun 18, 2021 | 134.87 | 134.99 | 134.42 | 134.42 | 10,278 | -2.41(-1.76%) |
Jun 17, 2021 | 138.00 | 138.62 | 136.00 | 136.83 | 12,221 | -1.82(-1.32%) |
Jun 16, 2021 | 138.92 | 139.07 | 138.50 | 138.66 | 6,303 | -0.79(-0.57%) |
Jun 15, 2021 | 139.15 | 139.65 | 139.07 | 139.44 | 4,342 | +0.29(+0.21%) |
Jun 14, 2021 | 140.24 | 140.24 | 138.68 | 139.15 | 5,262 | -0.71(-0.51%) |
Jun 11, 2021 | 139.96 | 139.96 | 139.47 | 139.86 | 5,168 | +0.34(+0.24%) |
Jun 10, 2021 | 140.57 | 140.57 | 139.52 | 139.52 | 5,934 | -0.20(-0.14%) |
Jun 09, 2021 | 140.44 | 140.44 | 139.72 | 139.72 | 5,113 | -0.68(-0.49%) |
Jun 08, 2021 | 140.23 | 140.43 | 140.23 | 140.41 | 3,207 | +0.17(+0.12%) |
Jun 07, 2021 | 140.66 | 140.66 | 140.05 | 140.23 | 11,579 | -0.25(-0.18%) |
Jun 04, 2021 | 140.06 | 140.48 | 139.92 | 140.48 | 8,605 | +0.60(+0.43%) |
Jun 03, 2021 | 139.10 | 140.09 | 138.95 | 139.88 | 8,888 | +0.06(+0.04%) |
Jun 02, 2021 | 139.95 | 139.95 | 139.60 | 139.82 | 8,835 | +0.25(+0.18%) |