Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 141.62 | 143.22 | 141.47 | 141.47 | 29,506 | -1.55(-1.08%) |
Aug 30, 2021 | 142.10 | 143.31 | 141.95 | 143.02 | 15,049 | +0.88(+0.62%) |
Aug 27, 2021 | 140.82 | 142.62 | 140.82 | 142.15 | 16,063 | +1.26(+0.89%) |
Aug 26, 2021 | 142.09 | 142.30 | 140.54 | 140.89 | 33,913 | -0.40(-0.28%) |
Aug 25, 2021 | 141.85 | 142.51 | 140.93 | 141.29 | 598,254 | -0.44(-0.31%) |
Aug 24, 2021 | 141.78 | 143.04 | 140.03 | 141.72 | 176,134 | -0.22(-0.16%) |
Aug 23, 2021 | 141.77 | 143.07 | 141.54 | 141.95 | 43,697 | +0.79(+0.56%) |
Aug 20, 2021 | 138.94 | 141.43 | 138.25 | 141.16 | 39,628 | +1.72(+1.23%) |
Aug 19, 2021 | 139.28 | 141.87 | 138.89 | 139.44 | 50,879 | +1.25(+0.91%) |
Aug 18, 2021 | 140.11 | 140.77 | 137.96 | 138.19 | 34,416 | -0.92(-0.66%) |
Aug 17, 2021 | 139.92 | 140.36 | 137.67 | 139.11 | 38,039 | -1.21(-0.86%) |
Aug 16, 2021 | 139.95 | 141.02 | 139.63 | 140.32 | 37,326 | +1.82(+1.31%) |
Aug 13, 2021 | 137.27 | 138.50 | 137.04 | 138.50 | 25,451 | +1.34(+0.98%) |
Aug 12, 2021 | 138.60 | 140.01 | 136.48 | 137.16 | 75,598 | +8.73(+6.80%) |
Aug 11, 2021 | 127.76 | 128.43 | 126.64 | 128.43 | 11,382 | +1.14(+0.89%) |
Aug 10, 2021 | 127.69 | 127.76 | 126.86 | 127.29 | 23,811 | -2.00(-1.55%) |
Aug 09, 2021 | 128.39 | 129.29 | 128.15 | 129.29 | 14,647 | +0.04(+0.03%) |
Aug 06, 2021 | 130.13 | 130.21 | 128.71 | 129.26 | 29,538 | -0.49(-0.37%) |
Aug 05, 2021 | 128.20 | 129.74 | 128.02 | 129.74 | 17,043 | +2.13(+1.67%) |
Aug 04, 2021 | 128.28 | 129.73 | 127.61 | 127.61 | 20,270 | -0.84(-0.65%) |
Aug 03, 2021 | 128.59 | 129.25 | 127.83 | 128.45 | 15,390 | +0.29(+0.23%) |
Aug 02, 2021 | 128.85 | 128.85 | 127.58 | 128.16 | 22,838 | -0.74(-0.57%) |
Jul 30, 2021 | 129.40 | 130.71 | 128.88 | 128.90 | 29,930 | -1.65(-1.27%) |
Jul 29, 2021 | 128.36 | 130.55 | 127.94 | 130.55 | 45,643 | +1.32(+1.02%) |
Jul 28, 2021 | 129.84 | 130.83 | 127.33 | 129.23 | 654,559 | +0.25(+0.20%) |
Jul 27, 2021 | 122.58 | 130.91 | 122.31 | 128.97 | 228,198 | +5.61(+4.54%) |
Jul 26, 2021 | 122.47 | 123.63 | 122.47 | 123.37 | 57,778 | +0.86(+0.70%) |
Jul 23, 2021 | 122.15 | 123.14 | 122.15 | 122.51 | 32,112 | +0.98(+0.81%) |
Jul 22, 2021 | 122.16 | 122.70 | 121.52 | 121.53 | 23,638 | -1.18(-0.96%) |
Jul 21, 2021 | 121.93 | 123.19 | 121.47 | 122.71 | 22,190 | +1.33(+1.10%) |
Jul 20, 2021 | 119.85 | 121.68 | 119.84 | 121.37 | 24,821 | +0.89(+0.74%) |
Jul 19, 2021 | 121.15 | 121.34 | 119.39 | 120.48 | 39,532 | -3.57(-2.88%) |
Jul 16, 2021 | 124.40 | 124.63 | 123.42 | 124.05 | 50,859 | -0.14(-0.11%) |
Jul 15, 2021 | 123.60 | 124.34 | 122.82 | 124.18 | 13,019 | -0.07(-0.05%) |
Jul 14, 2021 | 124.90 | 125.32 | 123.72 | 124.25 | 11,922 | +0.26(+0.21%) |
Jul 13, 2021 | 123.11 | 124.05 | 122.87 | 123.99 | 43,543 | +0.37(+0.30%) |
Jul 12, 2021 | 124.40 | 124.44 | 122.85 | 123.62 | 21,427 | -1.64(-1.31%) |
Jul 09, 2021 | 125.46 | 125.46 | 124.81 | 125.26 | 13,437 | +1.25(+1.01%) |
Jul 08, 2021 | 123.99 | 124.77 | 123.82 | 124.01 | 11,449 | -2.04(-1.62%) |
Jul 07, 2021 | 124.91 | 126.07 | 124.59 | 126.05 | 35,254 | +1.78(+1.43%) |
Jul 06, 2021 | 124.63 | 125.10 | 122.95 | 124.27 | 23,703 | -0.71(-0.57%) |
Jul 02, 2021 | 125.48 | 125.48 | 124.41 | 124.98 | 12,036 | -0.06(-0.05%) |
Jul 01, 2021 | 125.97 | 125.97 | 124.51 | 125.04 | 19,729 | -1.06(-0.84%) |
Jun 30, 2021 | 125.40 | 126.46 | 125.40 | 126.10 | 19,750 | +0.78(+0.62%) |
Jun 29, 2021 | 126.31 | 126.86 | 124.88 | 125.32 | 82,870 | -2.53(-1.98%) |
Jun 28, 2021 | 128.42 | 128.78 | 127.35 | 127.85 | 32,918 | -2.52(-1.93%) |
Jun 25, 2021 | 131.17 | 131.17 | 130.24 | 130.36 | 15,347 | -0.13(-0.10%) |
Jun 24, 2021 | 130.00 | 130.72 | 129.81 | 130.49 | 11,735 | +0.67(+0.52%) |
Jun 23, 2021 | 129.65 | 131.28 | 129.46 | 129.82 | 39,523 | +2.22(+1.74%) |
Jun 22, 2021 | 128.28 | 128.28 | 126.98 | 127.60 | 38,141 | -1.58(-1.23%) |
Jun 21, 2021 | 128.18 | 130.00 | 127.94 | 129.19 | 16,723 | +2.11(+1.66%) |
Jun 18, 2021 | 129.65 | 129.80 | 127.08 | 127.08 | 134,022 | -5.52(-4.16%) |
Jun 17, 2021 | 130.21 | 132.60 | 126.74 | 132.60 | 153,840 | +1.63(+1.25%) |
Jun 16, 2021 | 130.73 | 132.64 | 129.28 | 130.97 | 80,873 | +0.77(+0.59%) |
Jun 15, 2021 | 127.30 | 130.93 | 127.14 | 130.20 | 97,235 | +2.28(+1.79%) |
Jun 14, 2021 | 126.89 | 128.25 | 126.64 | 127.92 | 65,014 | -0.95(-0.74%) |
Jun 11, 2021 | 128.90 | 128.90 | 127.02 | 128.87 | 18,818 | +0.24(+0.19%) |
Jun 10, 2021 | 127.17 | 128.62 | 126.78 | 128.62 | 26,704 | +1.39(+1.09%) |
Jun 09, 2021 | 126.39 | 127.42 | 126.39 | 127.23 | 10,423 | +0.70(+0.55%) |
Jun 08, 2021 | 126.83 | 127.09 | 126.22 | 126.53 | 20,641 | -0.29(-0.23%) |
Jun 07, 2021 | 126.42 | 126.83 | 125.95 | 126.83 | 8,169 | +0.17(+0.14%) |
Jun 04, 2021 | 126.76 | 126.83 | 125.93 | 126.65 | 14,676 | +0.71(+0.56%) |
Jun 03, 2021 | 125.51 | 126.14 | 124.82 | 125.94 | 29,681 | +0.43(+0.34%) |
Jun 02, 2021 | 126.13 | 126.29 | 125.49 | 125.52 | 12,218 | -0.58(-0.46%) |