Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 139.42 | 139.65 | 138.63 | 138.90 | 45,628 | -0.67(-0.48%) |
Aug 30, 2021 | 139.03 | 139.58 | 138.90 | 139.57 | 53,024 | +0.41(+0.29%) |
Aug 27, 2021 | 138.52 | 139.17 | 138.40 | 139.17 | 47,441 | +0.76(+0.55%) |
Aug 26, 2021 | 138.15 | 138.57 | 137.92 | 138.41 | 31,546 | +0.11(+0.08%) |
Aug 25, 2021 | 139.28 | 139.30 | 138.08 | 138.30 | 64,996 | -1.05(-0.75%) |
Aug 24, 2021 | 139.40 | 139.79 | 139.33 | 139.34 | 30,413 | -0.79(-0.56%) |
Aug 23, 2021 | 140.07 | 140.16 | 139.88 | 140.13 | 78,198 | -0.05(-0.03%) |
Aug 20, 2021 | 140.28 | 140.39 | 139.89 | 140.18 | 28,890 | +0.01(+0.01%) |
Aug 19, 2021 | 140.04 | 140.21 | 139.69 | 140.17 | 67,202 | +0.86(+0.62%) |
Aug 18, 2021 | 138.91 | 139.34 | 138.67 | 139.31 | 59,125 | +0.11(+0.08%) |
Aug 17, 2021 | 138.95 | 139.48 | 138.90 | 139.20 | 108,055 | +0.10(+0.07%) |
Aug 16, 2021 | 139.24 | 139.78 | 139.00 | 139.10 | 114,681 | +0.42(+0.30%) |
Aug 13, 2021 | 137.54 | 138.68 | 137.54 | 138.68 | 147,606 | +1.54(+1.13%) |
Aug 12, 2021 | 137.00 | 137.29 | 136.71 | 137.14 | 45,063 | -0.15(-0.11%) |
Aug 11, 2021 | 137.28 | 137.74 | 136.87 | 137.29 | 136,234 | -0.08(-0.06%) |
Aug 10, 2021 | 138.06 | 138.06 | 137.29 | 137.37 | 2,390,316 | -0.40(-0.29%) |
Aug 09, 2021 | 138.54 | 138.78 | 137.76 | 137.76 | 106,863 | -0.34(-0.25%) |
Aug 06, 2021 | 138.60 | 138.88 | 138.10 | 138.10 | 60,932 | -1.93(-1.38%) |
Aug 05, 2021 | 140.49 | 140.49 | 139.92 | 140.03 | 73,806 | -0.72(-0.51%) |
Aug 04, 2021 | 141.09 | 141.21 | 139.81 | 140.75 | 121,589 | +0.38(+0.27%) |
Aug 03, 2021 | 140.37 | 140.71 | 140.19 | 140.37 | 187,429 | +0.12(+0.08%) |
Aug 02, 2021 | 139.41 | 140.72 | 139.25 | 140.25 | 271,865 | +1.05(+0.76%) |
Jul 30, 2021 | 138.92 | 139.30 | 138.88 | 139.20 | 60,139 | +0.60(+0.43%) |
Jul 29, 2021 | 138.56 | 138.78 | 138.36 | 138.60 | 67,009 | -0.70(-0.50%) |
Jul 28, 2021 | 138.62 | 139.30 | 138.25 | 139.30 | 172,205 | +0.04(+0.03%) |
Jul 27, 2021 | 139.12 | 139.32 | 138.90 | 139.26 | 161,416 | +1.15(+0.83%) |
Jul 26, 2021 | 138.72 | 138.73 | 137.96 | 138.11 | 280,399 | -0.28(-0.21%) |
Jul 23, 2021 | 137.85 | 138.46 | 137.85 | 138.39 | 1,128,558 | -0.66(-0.48%) |
Jul 22, 2021 | 138.00 | 139.24 | 138.00 | 139.06 | 175,549 | +0.96(+0.69%) |
Jul 21, 2021 | 138.39 | 138.39 | 137.57 | 138.10 | 169,164 | -1.44(-1.03%) |
Jul 20, 2021 | 141.29 | 141.34 | 139.41 | 139.54 | 164,369 | -0.84(-0.59%) |
Jul 19, 2021 | 139.97 | 140.72 | 139.92 | 140.38 | 117,607 | +2.35(+1.70%) |
Jul 16, 2021 | 137.39 | 138.05 | 137.39 | 138.03 | 93,910 | -0.17(-0.13%) |
Jul 15, 2021 | 137.87 | 138.34 | 137.19 | 138.20 | 38,965 | +1.15(+0.84%) |
Jul 14, 2021 | 136.54 | 137.10 | 136.28 | 137.05 | 98,717 | +1.24(+0.91%) |
Jul 13, 2021 | 137.01 | 137.29 | 135.55 | 135.81 | 88,110 | -0.82(-0.60%) |
Jul 12, 2021 | 137.20 | 137.22 | 136.57 | 136.63 | 194,463 | -0.15(-0.11%) |
Jul 09, 2021 | 137.01 | 137.07 | 136.78 | 136.78 | 41,923 | -1.56(-1.13%) |
Jul 08, 2021 | 138.42 | 138.89 | 137.98 | 138.34 | 247,608 | +0.58(+0.42%) |
Jul 07, 2021 | 137.35 | 138.07 | 137.23 | 137.76 | 40,608 | +1.03(+0.75%) |
Jul 06, 2021 | 135.99 | 136.92 | 135.94 | 136.73 | 93,679 | +1.43(+1.06%) |
Jul 02, 2021 | 134.91 | 135.39 | 134.76 | 135.30 | 35,175 | +0.59(+0.43%) |
Jul 01, 2021 | 134.69 | 134.90 | 134.33 | 134.71 | 142,679 | -0.00(-0.00%) |
Jun 30, 2021 | 134.73 | 135.27 | 134.71 | 134.71 | 48,174 | +0.43(+0.32%) |
Jun 29, 2021 | 134.02 | 134.29 | 133.93 | 134.28 | 115,656 | +0.18(+0.14%) |
Jun 28, 2021 | 133.71 | 134.32 | 133.71 | 134.10 | 29,802 | +0.94(+0.70%) |
Jun 25, 2021 | 134.03 | 134.06 | 132.74 | 133.16 | 17,439 | -0.98(-0.73%) |
Jun 24, 2021 | 134.07 | 134.36 | 134.03 | 134.15 | 25,861 | +0.15(+0.11%) |
Jun 23, 2021 | 133.95 | 134.22 | 133.68 | 134.00 | 34,480 | -0.27(-0.20%) |
Jun 22, 2021 | 133.19 | 134.31 | 133.19 | 134.26 | 34,702 | +0.21(+0.16%) |
Jun 21, 2021 | 134.69 | 134.69 | 133.89 | 134.05 | 19,438 | -1.48(-1.10%) |
Jun 18, 2021 | 134.37 | 135.56 | 134.30 | 135.54 | 29,402 | +2.02(+1.51%) |
Jun 17, 2021 | 132.72 | 134.69 | 132.59 | 133.52 | 36,911 | +1.50(+1.14%) |
Jun 16, 2021 | 132.76 | 132.89 | 131.72 | 132.02 | 54,797 | -0.50(-0.37%) |
Jun 15, 2021 | 132.27 | 132.51 | 132.20 | 132.51 | 34,731 | -0.06(-0.05%) |
Jun 14, 2021 | 133.18 | 133.18 | 132.38 | 132.58 | 25,402 | -0.76(-0.57%) |
Jun 11, 2021 | 133.38 | 133.42 | 133.03 | 133.34 | 36,146 | -0.25(-0.19%) |
Jun 10, 2021 | 132.28 | 133.61 | 132.17 | 133.59 | 25,390 | +0.75(+0.57%) |
Jun 09, 2021 | 132.94 | 133.16 | 132.55 | 132.83 | 17,349 | +0.82(+0.62%) |
Jun 08, 2021 | 132.21 | 132.21 | 131.93 | 132.02 | 36,661 | +0.66(+0.50%) |
Jun 07, 2021 | 131.43 | 131.47 | 131.27 | 131.36 | 81,234 | -0.21(-0.16%) |
Jun 04, 2021 | 130.75 | 131.58 | 130.74 | 131.57 | 21,202 | +1.37(+1.05%) |
Jun 03, 2021 | 130.51 | 130.51 | 130.08 | 130.20 | 20,972 | -0.35(-0.27%) |
Jun 02, 2021 | 130.50 | 130.73 | 130.42 | 130.55 | 55,123 | +0.22(+0.17%) |