Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 125.95 | 127.01 | 125.39 | 126.43 | 424,624 | +1.06(+0.84%) |
Aug 30, 2021 | 127.75 | 127.86 | 124.88 | 125.37 | 256,885 | -2.13(-1.67%) |
Aug 27, 2021 | 127.05 | 128.34 | 126.47 | 127.50 | 323,180 | +1.23(+0.97%) |
Aug 26, 2021 | 126.81 | 127.55 | 125.16 | 126.28 | 310,763 | -2.13(-1.66%) |
Aug 25, 2021 | 126.61 | 129.94 | 124.92 | 128.41 | 559,419 | -1.27(-0.98%) |
Aug 24, 2021 | 128.95 | 130.43 | 128.95 | 129.68 | 279,404 | +1.45(+1.13%) |
Aug 23, 2021 | 127.55 | 128.89 | 127.27 | 128.23 | 306,384 | +1.35(+1.06%) |
Aug 20, 2021 | 127.39 | 128.14 | 126.50 | 126.89 | 264,532 | -0.11(-0.09%) |
Aug 19, 2021 | 126.23 | 129.01 | 126.03 | 127.00 | 366,659 | -0.01(-0.01%) |
Aug 18, 2021 | 127.61 | 128.40 | 126.59 | 127.01 | 162,822 | -0.46(-0.36%) |
Aug 17, 2021 | 127.91 | 128.68 | 126.40 | 127.47 | 277,358 | -1.10(-0.85%) |
Aug 16, 2021 | 129.86 | 130.66 | 128.10 | 128.56 | 271,214 | -2.05(-1.57%) |
Aug 13, 2021 | 131.46 | 131.51 | 130.16 | 130.62 | 174,912 | -1.13(-0.85%) |
Aug 12, 2021 | 133.22 | 133.22 | 131.36 | 131.74 | 186,321 | -1.36(-1.02%) |
Aug 11, 2021 | 130.40 | 133.10 | 129.96 | 133.10 | 321,727 | +2.68(+2.06%) |
Aug 10, 2021 | 128.36 | 130.72 | 128.31 | 130.42 | 407,191 | +1.67(+1.30%) |
Aug 09, 2021 | 131.56 | 131.56 | 128.50 | 128.74 | 307,827 | -3.28(-2.48%) |
Aug 06, 2021 | 132.52 | 132.75 | 131.59 | 132.02 | 160,671 | +0.63(+0.48%) |
Aug 05, 2021 | 128.54 | 131.40 | 128.54 | 131.39 | 221,934 | +3.15(+2.46%) |
Aug 04, 2021 | 130.48 | 131.20 | 127.64 | 128.24 | 447,011 | -3.68(-2.79%) |
Aug 03, 2021 | 133.06 | 133.06 | 129.86 | 131.92 | 276,460 | -1.31(-0.98%) |
Aug 02, 2021 | 135.84 | 137.01 | 133.11 | 133.23 | 249,730 | -1.60(-1.19%) |
Jul 30, 2021 | 135.39 | 136.13 | 134.24 | 134.83 | 153,934 | -1.21(-0.89%) |
Jul 29, 2021 | 137.38 | 138.07 | 135.81 | 136.04 | 180,959 | -0.58(-0.42%) |
Jul 28, 2021 | 136.58 | 137.43 | 135.48 | 136.62 | 227,784 | +1.21(+0.89%) |
Jul 27, 2021 | 134.63 | 135.67 | 133.44 | 135.41 | 196,203 | +0.10(+0.07%) |
Jul 26, 2021 | 134.65 | 135.73 | 134.31 | 135.31 | 288,625 | -0.26(-0.19%) |
Jul 23, 2021 | 137.02 | 137.02 | 135.09 | 135.57 | 156,992 | -0.39(-0.29%) |
Jul 22, 2021 | 136.58 | 136.93 | 134.97 | 135.96 | 213,485 | -1.50(-1.09%) |
Jul 21, 2021 | 137.34 | 138.53 | 136.38 | 137.46 | 255,683 | +1.24(+0.91%) |
Jul 20, 2021 | 131.60 | 136.96 | 130.60 | 136.22 | 463,257 | +5.76(+4.42%) |
Jul 19, 2021 | 131.50 | 132.09 | 129.21 | 130.46 | 303,401 | -3.63(-2.71%) |
Jul 16, 2021 | 134.60 | 135.54 | 133.41 | 134.09 | 222,769 | +0.17(+0.13%) |
Jul 15, 2021 | 133.59 | 134.94 | 132.66 | 133.92 | 268,968 | -0.54(-0.40%) |
Jul 14, 2021 | 136.84 | 137.16 | 134.03 | 134.45 | 228,438 | -2.07(-1.52%) |
Jul 13, 2021 | 137.74 | 138.43 | 136.42 | 136.53 | 279,991 | -2.39(-1.72%) |
Jul 12, 2021 | 140.62 | 141.31 | 138.82 | 138.92 | 154,813 | -2.84(-2.00%) |
Jul 09, 2021 | 140.97 | 141.77 | 140.49 | 141.76 | 154,364 | +2.69(+1.93%) |
Jul 08, 2021 | 138.63 | 140.77 | 137.92 | 139.07 | 341,954 | -1.96(-1.39%) |
Jul 07, 2021 | 139.87 | 141.32 | 139.19 | 141.03 | 225,791 | +0.41(+0.29%) |
Jul 06, 2021 | 141.26 | 141.26 | 138.57 | 140.62 | 167,607 | -0.64(-0.45%) |
Jul 02, 2021 | 140.75 | 141.46 | 139.58 | 141.26 | 188,632 | +0.95(+0.67%) |
Jul 01, 2021 | 139.13 | 140.87 | 138.45 | 140.32 | 194,199 | +1.33(+0.95%) |
Jun 30, 2021 | 138.53 | 140.25 | 138.19 | 138.99 | 195,386 | +0.01(+0.01%) |
Jun 29, 2021 | 140.26 | 141.94 | 138.92 | 138.98 | 251,446 | -1.27(-0.90%) |
Jun 28, 2021 | 141.43 | 141.43 | 139.31 | 140.25 | 266,437 | -1.99(-1.40%) |
Jun 25, 2021 | 143.22 | 143.96 | 142.01 | 142.24 | 828,235 | -0.52(-0.36%) |
Jun 24, 2021 | 141.49 | 142.81 | 140.43 | 142.76 | 261,959 | +2.29(+1.63%) |
Jun 23, 2021 | 140.38 | 141.50 | 139.25 | 140.46 | 204,346 | +0.09(+0.06%) |
Jun 22, 2021 | 140.96 | 141.72 | 138.90 | 140.38 | 204,069 | -0.24(-0.17%) |
Jun 21, 2021 | 138.71 | 140.61 | 138.29 | 140.61 | 256,769 | +3.21(+2.33%) |
Jun 18, 2021 | 137.50 | 138.11 | 136.90 | 137.41 | 436,573 | -1.74(-1.25%) |
Jun 17, 2021 | 141.22 | 142.05 | 138.39 | 139.15 | 412,295 | -2.44(-1.72%) |
Jun 16, 2021 | 143.22 | 143.46 | 141.07 | 141.59 | 236,647 | -1.96(-1.37%) |
Jun 15, 2021 | 143.57 | 143.93 | 142.81 | 143.55 | 244,249 | +0.57(+0.40%) |
Jun 14, 2021 | 142.08 | 143.09 | 141.87 | 142.99 | 302,170 | +0.18(+0.13%) |
Jun 11, 2021 | 144.85 | 145.12 | 141.85 | 142.81 | 469,084 | -1.69(-1.17%) |
Jun 10, 2021 | 146.11 | 146.11 | 143.81 | 144.50 | 292,299 | -0.19(-0.13%) |
Jun 09, 2021 | 147.98 | 148.11 | 144.67 | 144.69 | 393,790 | -3.00(-2.03%) |
Jun 08, 2021 | 147.00 | 148.40 | 145.97 | 147.69 | 494,306 | +1.10(+0.75%) |
Jun 07, 2021 | 146.45 | 146.69 | 145.23 | 146.59 | 316,900 | +0.35(+0.24%) |
Jun 04, 2021 | 144.50 | 146.36 | 144.50 | 146.24 | 332,034 | +2.39(+1.66%) |
Jun 03, 2021 | 142.88 | 144.46 | 141.66 | 143.85 | 339,069 | +0.99(+0.69%) |
Jun 02, 2021 | 142.93 | 144.19 | 140.90 | 142.87 | 417,337 | +0.36(+0.25%) |