Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 133.73 | 133.73 | 131.35 | 132.35 | 5,998,836 | -1.05(-0.78%) |
Aug 30, 2021 | 133.78 | 134.52 | 132.95 | 133.39 | 5,108,072 | +0.42(+0.32%) |
Aug 27, 2021 | 130.76 | 133.23 | 130.67 | 132.97 | 6,509,366 | +2.34(+1.79%) |
Aug 26, 2021 | 130.33 | 131.12 | 129.55 | 130.64 | 5,341,206 | +0.24(+0.18%) |
Aug 25, 2021 | 129.45 | 131.42 | 129.45 | 130.40 | 10,969,715 | +1.39(+1.08%) |
Aug 24, 2021 | 129.23 | 129.74 | 128.72 | 129.01 | 4,922,352 | +0.09(+0.07%) |
Aug 23, 2021 | 126.76 | 129.06 | 126.75 | 128.92 | 9,360,242 | +3.67(+2.93%) |
Aug 20, 2021 | 125.07 | 125.74 | 124.01 | 125.25 | 6,595,436 | +0.47(+0.38%) |
Aug 19, 2021 | 122.71 | 125.48 | 121.88 | 124.78 | 9,171,647 | +1.09(+0.88%) |
Aug 18, 2021 | 125.21 | 126.10 | 123.60 | 123.70 | 5,760,843 | -1.62(-1.29%) |
Aug 17, 2021 | 126.55 | 126.58 | 124.25 | 125.31 | 10,408,186 | -2.42(-1.89%) |
Aug 16, 2021 | 127.76 | 128.30 | 126.77 | 127.73 | 4,621,140 | -0.55(-0.43%) |
Aug 13, 2021 | 127.54 | 128.33 | 127.04 | 128.28 | 5,786,399 | +0.83(+0.65%) |
Aug 12, 2021 | 128.20 | 128.21 | 126.44 | 127.45 | 9,276,162 | -1.41(-1.09%) |
Aug 11, 2021 | 129.74 | 129.81 | 127.39 | 128.86 | 4,352,783 | -0.34(-0.26%) |
Aug 10, 2021 | 131.30 | 131.34 | 128.41 | 129.20 | 6,807,928 | -1.68(-1.28%) |
Aug 09, 2021 | 131.53 | 131.88 | 130.38 | 130.88 | 4,123,067 | -0.40(-0.30%) |
Aug 06, 2021 | 131.00 | 131.99 | 130.95 | 131.28 | 4,213,892 | -0.70(-0.53%) |
Aug 05, 2021 | 132.55 | 132.85 | 131.26 | 131.98 | 5,755,669 | -0.15(-0.11%) |
Aug 04, 2021 | 131.10 | 132.62 | 130.89 | 132.13 | 7,255,492 | +1.43(+1.09%) |
Aug 03, 2021 | 129.79 | 130.72 | 128.48 | 130.71 | 6,584,208 | +1.17(+0.91%) |
Aug 02, 2021 | 129.72 | 130.97 | 129.18 | 129.53 | 8,713,914 | +0.91(+0.71%) |
Jul 30, 2021 | 126.66 | 129.02 | 126.66 | 128.62 | 6,607,705 | +0.65(+0.51%) |
Jul 29, 2021 | 125.74 | 128.14 | 125.70 | 127.97 | 6,975,271 | +2.36(+1.88%) |
Jul 28, 2021 | 123.81 | 125.92 | 123.18 | 125.62 | 6,885,050 | +2.20(+1.79%) |
Jul 27, 2021 | 124.80 | 125.07 | 120.94 | 123.41 | 6,860,671 | -2.22(-1.77%) |
Jul 26, 2021 | 125.18 | 125.87 | 124.74 | 125.63 | 2,599,844 | -0.14(-0.11%) |
Jul 23, 2021 | 125.44 | 125.80 | 124.20 | 125.77 | 4,558,526 | +0.91(+0.73%) |
Jul 22, 2021 | 124.84 | 125.60 | 124.01 | 124.86 | 6,355,628 | -0.76(-0.60%) |
Jul 21, 2021 | 122.69 | 125.66 | 122.51 | 125.62 | 6,494,834 | +3.51(+2.87%) |
Jul 20, 2021 | 121.08 | 122.83 | 119.47 | 122.11 | 7,763,409 | +1.48(+1.22%) |
Jul 19, 2021 | 118.49 | 120.75 | 118.33 | 120.64 | 12,664,765 | -0.02(-0.02%) |
Jul 16, 2021 | 123.99 | 124.34 | 120.35 | 120.66 | 9,200,305 | -2.58(-2.09%) |
Jul 15, 2021 | 125.87 | 125.87 | 122.38 | 123.24 | 12,789,193 | -3.31(-2.62%) |
Jul 14, 2021 | 128.38 | 128.97 | 126.31 | 126.56 | 6,857,797 | -0.44(-0.35%) |
Jul 13, 2021 | 126.90 | 127.69 | 126.22 | 127.00 | 5,016,658 | -0.27(-0.22%) |
Jul 12, 2021 | 126.21 | 127.37 | 125.76 | 127.27 | 4,558,636 | +1.65(+1.31%) |
Jul 09, 2021 | 124.18 | 125.85 | 123.23 | 125.62 | 5,648,285 | +2.11(+1.71%) |
Jul 08, 2021 | 122.69 | 124.13 | 121.66 | 123.52 | 7,017,705 | -1.68(-1.34%) |
Jul 07, 2021 | 127.69 | 127.89 | 124.70 | 125.19 | 5,133,747 | -1.76(-1.39%) |
Jul 06, 2021 | 127.56 | 128.11 | 125.36 | 126.95 | 5,690,769 | -0.04(-0.03%) |
Jul 02, 2021 | 127.31 | 127.31 | 126.21 | 126.99 | 3,596,397 | +0.70(+0.55%) |
Jul 01, 2021 | 127.86 | 127.89 | 125.86 | 126.29 | 4,998,180 | -1.89(-1.48%) |
Jun 30, 2021 | 127.86 | 128.28 | 127.14 | 128.18 | 5,553,580 | +0.14(+0.11%) |
Jun 29, 2021 | 126.94 | 128.05 | 126.30 | 128.05 | 5,234,445 | +1.10(+0.87%) |
Jun 28, 2021 | 124.90 | 127.35 | 124.90 | 126.94 | 7,113,908 | +3.01(+2.43%) |
Jun 25, 2021 | 124.68 | 125.00 | 123.62 | 123.94 | 5,289,179 | -0.49(-0.39%) |
Jun 24, 2021 | 123.63 | 124.70 | 123.50 | 124.42 | 4,135,029 | +2.00(+1.63%) |
Jun 23, 2021 | 122.17 | 123.08 | 122.06 | 122.42 | 4,292,263 | +0.62(+0.51%) |
Jun 22, 2021 | 121.11 | 121.86 | 120.38 | 121.81 | 6,234,392 | +0.79(+0.65%) |
Jun 21, 2021 | 120.69 | 121.21 | 119.74 | 121.02 | 8,083,209 | +0.32(+0.26%) |
Jun 18, 2021 | 122.79 | 123.11 | 120.31 | 120.70 | 10,369,839 | -3.15(-2.55%) |
Jun 17, 2021 | 122.01 | 124.83 | 122.01 | 123.85 | 8,028,011 | +1.38(+1.13%) |
Jun 16, 2021 | 123.90 | 124.31 | 121.44 | 122.47 | 9,817,063 | -1.04(-0.84%) |
Jun 15, 2021 | 124.20 | 125.08 | 123.19 | 123.51 | 7,147,128 | -1.07(-0.86%) |
Jun 14, 2021 | 123.18 | 124.58 | 122.61 | 124.58 | 6,424,151 | +1.66(+1.35%) |
Jun 11, 2021 | 122.93 | 122.93 | 122.00 | 122.92 | 4,954,154 | +0.43(+0.35%) |
Jun 10, 2021 | 120.95 | 122.74 | 120.91 | 122.49 | 6,719,364 | +1.58(+1.31%) |
Jun 09, 2021 | 121.78 | 122.00 | 120.84 | 120.91 | 5,840,460 | -0.27(-0.22%) |
Jun 08, 2021 | 123.14 | 123.14 | 120.38 | 121.18 | 6,294,194 | -1.11(-0.91%) |
Jun 07, 2021 | 122.62 | 122.64 | 121.49 | 122.30 | 5,932,359 | -0.62(-0.51%) |
Jun 04, 2021 | 121.40 | 123.36 | 121.38 | 122.92 | 7,346,869 | +2.68(+2.23%) |
Jun 03, 2021 | 121.07 | 121.50 | 119.66 | 120.25 | 7,815,783 | -2.09(-1.71%) |
Jun 02, 2021 | 121.47 | 122.72 | 121.06 | 122.34 | 6,598,644 | +0.71(+0.59%) |