Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 136.46 | 137.08 | 136.30 | 136.99 | 187,050 | +0.56(+0.41%) |
Aug 30, 2021 | 137.47 | 137.47 | 136.43 | 136.43 | 234,681 | -0.73(-0.54%) |
Aug 27, 2021 | 135.71 | 137.41 | 135.71 | 137.16 | 230,361 | +1.77(+1.31%) |
Aug 26, 2021 | 136.56 | 136.70 | 135.31 | 135.39 | 344,753 | -1.22(-0.89%) |
Aug 25, 2021 | 135.78 | 137.23 | 135.27 | 136.61 | 265,999 | +1.05(+0.78%) |
Aug 24, 2021 | 135.09 | 136.00 | 134.83 | 135.56 | 257,226 | +1.07(+0.80%) |
Aug 23, 2021 | 134.43 | 134.93 | 134.33 | 134.49 | 324,644 | +0.80(+0.60%) |
Aug 20, 2021 | 132.66 | 133.86 | 132.28 | 133.69 | 314,940 | +1.04(+0.79%) |
Aug 19, 2021 | 132.49 | 133.48 | 131.87 | 132.65 | 309,098 | -0.87(-0.65%) |
Aug 18, 2021 | 134.40 | 135.14 | 133.46 | 133.51 | 290,809 | -1.20(-0.89%) |
Aug 17, 2021 | 135.02 | 135.35 | 133.51 | 134.71 | 423,769 | -1.24(-0.91%) |
Aug 16, 2021 | 135.49 | 136.15 | 134.79 | 135.96 | 319,671 | -0.18(-0.13%) |
Aug 13, 2021 | 136.42 | 136.43 | 135.89 | 136.13 | 219,673 | -0.13(-0.10%) |
Aug 12, 2021 | 136.38 | 136.38 | 135.26 | 136.27 | 221,650 | -0.08(-0.06%) |
Aug 11, 2021 | 135.42 | 136.34 | 134.87 | 136.34 | 237,801 | +1.28(+0.95%) |
Aug 10, 2021 | 134.27 | 135.44 | 133.94 | 135.06 | 189,493 | +1.10(+0.82%) |
Aug 09, 2021 | 133.98 | 134.31 | 133.32 | 133.96 | 198,200 | -0.33(-0.24%) |
Aug 06, 2021 | 134.05 | 134.61 | 133.86 | 134.29 | 293,998 | +1.05(+0.79%) |
Aug 05, 2021 | 132.60 | 133.28 | 132.60 | 133.24 | 186,069 | +1.30(+0.98%) |
Aug 04, 2021 | 132.98 | 133.39 | 132.05 | 131.94 | 267,551 | -1.76(-1.32%) |
Aug 03, 2021 | 132.84 | 133.70 | 131.31 | 133.70 | 214,394 | +1.06(+0.80%) |
Aug 02, 2021 | 133.44 | 134.53 | 132.47 | 132.64 | 275,388 | +0.01(+0.01%) |
Jul 30, 2021 | 132.82 | 134.05 | 132.59 | 132.63 | 211,271 | -0.76(-0.57%) |
Jul 29, 2021 | 132.83 | 133.88 | 132.66 | 133.39 | 207,920 | +1.43(+1.08%) |
Jul 28, 2021 | 132.38 | 132.64 | 131.07 | 131.96 | 215,061 | -0.17(-0.13%) |
Jul 27, 2021 | 131.54 | 132.28 | 130.82 | 132.13 | 253,266 | -0.01(-0.01%) |
Jul 26, 2021 | 131.39 | 132.36 | 131.39 | 132.14 | 264,007 | +0.72(+0.55%) |
Jul 23, 2021 | 131.07 | 131.49 | 130.44 | 131.41 | 240,767 | +0.88(+0.68%) |
Jul 22, 2021 | 131.32 | 131.32 | 129.99 | 130.53 | 186,221 | -0.87(-0.66%) |
Jul 21, 2021 | 130.91 | 132.13 | 130.87 | 131.40 | 306,932 | +1.31(+1.00%) |
Jul 20, 2021 | 127.57 | 130.55 | 127.43 | 130.09 | 282,822 | +2.99(+2.35%) |
Jul 19, 2021 | 127.98 | 128.07 | 126.17 | 127.10 | 636,015 | -2.82(-2.17%) |
Jul 16, 2021 | 131.53 | 131.54 | 129.76 | 129.92 | 248,183 | -1.08(-0.83%) |
Jul 15, 2021 | 130.36 | 131.50 | 130.28 | 131.00 | 238,228 | -0.09(-0.06%) |
Jul 14, 2021 | 131.80 | 132.45 | 130.65 | 131.09 | 257,928 | -0.11(-0.09%) |
Jul 13, 2021 | 132.95 | 132.95 | 131.20 | 131.20 | 1,863,677 | -2.12(-1.59%) |
Jul 12, 2021 | 132.43 | 133.45 | 131.76 | 133.31 | 307,192 | +0.38(+0.28%) |
Jul 09, 2021 | 131.76 | 132.94 | 131.62 | 132.94 | 253,553 | +2.55(+1.95%) |
Jul 08, 2021 | 129.95 | 131.36 | 129.26 | 130.39 | 391,844 | -1.64(-1.25%) |
Jul 07, 2021 | 131.50 | 132.16 | 130.79 | 132.03 | 272,721 | +0.38(+0.29%) |
Jul 06, 2021 | 133.12 | 133.39 | 130.75 | 131.65 | 386,570 | -1.53(-1.15%) |
Jul 02, 2021 | 133.33 | 133.51 | 132.72 | 133.18 | 299,087 | -0.12(-0.09%) |
Jul 01, 2021 | 132.65 | 133.57 | 132.46 | 133.30 | 400,448 | +1.19(+0.90%) |
Jun 30, 2021 | 131.86 | 132.28 | 131.71 | 132.11 | 533,131 | +0.10(+0.08%) |
Jun 29, 2021 | 132.73 | 133.10 | 131.83 | 132.01 | 375,034 | -0.29(-0.22%) |
Jun 28, 2021 | 133.18 | 133.18 | 131.76 | 132.30 | 485,517 | -0.88(-0.66%) |
Jun 25, 2021 | 132.50 | 133.31 | 132.33 | 133.18 | 373,220 | +1.04(+0.79%) |
Jun 24, 2021 | 132.03 | 132.28 | 131.31 | 132.14 | 453,766 | +0.77(+0.59%) |
Jun 23, 2021 | 131.81 | 131.94 | 131.32 | 131.37 | 246,009 | -0.19(-0.14%) |
Jun 22, 2021 | 131.42 | 132.00 | 130.71 | 131.55 | 262,214 | +0.04(+0.03%) |
Jun 21, 2021 | 129.59 | 131.52 | 129.59 | 131.52 | 277,735 | +2.75(+2.14%) |
Jun 18, 2021 | 130.19 | 130.30 | 128.71 | 128.77 | 412,657 | -2.68(-2.04%) |
Jun 17, 2021 | 133.62 | 133.89 | 130.50 | 131.44 | 404,585 | -2.32(-1.73%) |
Jun 16, 2021 | 134.67 | 134.79 | 133.23 | 133.76 | 311,847 | -1.03(-0.76%) |
Jun 15, 2021 | 134.71 | 135.17 | 134.04 | 134.79 | 550,929 | +0.22(+0.16%) |
Jun 14, 2021 | 135.64 | 135.66 | 134.06 | 134.58 | 296,265 | -1.06(-0.78%) |
Jun 11, 2021 | 135.31 | 135.69 | 135.02 | 135.63 | 249,978 | +0.56(+0.42%) |
Jun 10, 2021 | 136.18 | 136.28 | 134.88 | 135.07 | 216,899 | -0.46(-0.34%) |
Jun 09, 2021 | 136.45 | 136.45 | 135.49 | 135.53 | 238,986 | -0.80(-0.59%) |
Jun 08, 2021 | 136.02 | 136.43 | 135.18 | 136.34 | 378,039 | +0.44(+0.32%) |
Jun 07, 2021 | 136.51 | 136.53 | 135.68 | 135.90 | 336,271 | -0.24(-0.18%) |
Jun 04, 2021 | 136.47 | 136.47 | 135.45 | 136.14 | 342,478 | +0.32(+0.23%) |
Jun 03, 2021 | 135.61 | 136.13 | 134.87 | 135.82 | 482,301 | -0.31(-0.23%) |
Jun 02, 2021 | 136.22 | 136.29 | 135.34 | 136.13 | 406,421 | +0.22(+0.17%) |