Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 141.39 | 144.80 | 140.35 | 142.91 | 3,523,391 | +2.06(+1.46%) |
Aug 30, 2021 | 139.78 | 141.88 | 138.61 | 140.85 | 2,050,051 | +0.34(+0.24%) |
Aug 27, 2021 | 139.11 | 140.88 | 138.81 | 140.51 | 1,163,752 | +1.44(+1.04%) |
Aug 26, 2021 | 139.57 | 140.46 | 138.78 | 139.06 | 1,033,937 | -0.38(-0.27%) |
Aug 25, 2021 | 140.34 | 140.34 | 137.63 | 139.45 | 1,666,495 | -0.70(-0.50%) |
Aug 24, 2021 | 140.73 | 141.90 | 139.74 | 140.15 | 1,528,147 | -0.25(-0.18%) |
Aug 23, 2021 | 137.77 | 141.06 | 136.95 | 140.39 | 1,928,685 | +2.60(+1.89%) |
Aug 20, 2021 | 138.52 | 139.37 | 137.26 | 137.79 | 2,370,538 | -0.42(-0.31%) |
Aug 19, 2021 | 137.01 | 139.01 | 136.72 | 138.21 | 1,921,171 | +0.60(+0.44%) |
Aug 18, 2021 | 138.54 | 139.49 | 137.45 | 137.61 | 2,127,221 | -1.03(-0.74%) |
Aug 17, 2021 | 136.80 | 139.74 | 136.38 | 138.64 | 2,381,304 | +1.02(+0.74%) |
Aug 16, 2021 | 135.62 | 137.64 | 135.06 | 137.62 | 1,819,999 | +1.30(+0.95%) |
Aug 13, 2021 | 136.58 | 137.03 | 135.84 | 136.32 | 1,599,897 | -0.31(-0.23%) |
Aug 12, 2021 | 135.76 | 136.66 | 134.60 | 136.64 | 1,903,903 | +0.69(+0.51%) |
Aug 11, 2021 | 135.57 | 136.09 | 134.73 | 135.95 | 1,873,123 | +1.22(+0.90%) |
Aug 10, 2021 | 133.80 | 134.76 | 132.86 | 134.73 | 2,248,597 | +0.88(+0.66%) |
Aug 09, 2021 | 134.39 | 135.48 | 133.13 | 133.84 | 1,752,608 | -0.18(-0.13%) |
Aug 06, 2021 | 134.15 | 135.00 | 133.11 | 134.02 | 2,442,828 | -0.52(-0.39%) |
Aug 05, 2021 | 142.37 | 144.01 | 132.55 | 134.54 | 5,611,602 | -2.99(-2.17%) |
Aug 04, 2021 | 137.15 | 138.94 | 136.01 | 137.53 | 2,940,378 | +0.11(+0.08%) |
Aug 03, 2021 | 140.22 | 140.88 | 134.84 | 137.42 | 4,569,527 | -4.24(-2.99%) |
Aug 02, 2021 | 142.53 | 143.16 | 141.37 | 141.66 | 2,089,756 | +0.15(+0.10%) |
Jul 30, 2021 | 140.41 | 142.89 | 140.03 | 141.51 | 2,874,100 | +0.57(+0.40%) |
Jul 29, 2021 | 141.50 | 142.17 | 140.45 | 140.94 | 1,671,493 | -0.18(-0.13%) |
Jul 28, 2021 | 139.93 | 142.70 | 139.82 | 141.12 | 1,377,072 | +1.60(+1.15%) |
Jul 27, 2021 | 142.59 | 142.75 | 137.94 | 139.52 | 2,163,513 | -3.26(-2.29%) |
Jul 26, 2021 | 142.65 | 143.52 | 141.35 | 142.78 | 1,329,654 | +0.26(+0.18%) |
Jul 23, 2021 | 140.22 | 142.89 | 139.36 | 142.53 | 2,308,819 | +2.65(+1.90%) |
Jul 22, 2021 | 137.69 | 140.04 | 137.68 | 139.87 | 1,946,268 | +1.54(+1.12%) |
Jul 21, 2021 | 141.44 | 141.44 | 137.82 | 138.33 | 2,119,478 | -0.34(-0.25%) |
Jul 20, 2021 | 138.95 | 139.58 | 137.50 | 138.67 | 1,902,424 | -0.17(-0.12%) |
Jul 19, 2021 | 140.69 | 142.70 | 137.97 | 138.84 | 2,236,599 | -1.83(-1.30%) |
Jul 16, 2021 | 140.21 | 141.57 | 138.83 | 140.67 | 3,478,801 | +0.43(+0.31%) |
Jul 15, 2021 | 140.91 | 142.04 | 139.16 | 140.24 | 2,465,101 | -0.45(-0.32%) |
Jul 14, 2021 | 140.87 | 142.53 | 140.11 | 140.69 | 1,966,593 | -0.13(-0.09%) |
Jul 13, 2021 | 141.00 | 143.44 | 140.04 | 140.81 | 2,742,391 | +1.83(+1.32%) |
Jul 12, 2021 | 140.13 | 140.13 | 138.17 | 138.99 | 1,980,199 | +0.39(+0.28%) |
Jul 09, 2021 | 137.18 | 139.07 | 137.12 | 138.59 | 1,768,732 | +0.53(+0.38%) |
Jul 08, 2021 | 138.92 | 139.96 | 137.66 | 138.06 | 1,895,933 | -2.46(-1.75%) |
Jul 07, 2021 | 141.64 | 141.79 | 140.12 | 140.52 | 1,990,703 | -0.05(-0.03%) |
Jul 06, 2021 | 141.10 | 141.34 | 139.55 | 140.57 | 1,916,902 | -0.40(-0.29%) |
Jul 02, 2021 | 140.85 | 141.46 | 139.71 | 140.97 | 1,245,664 | +1.25(+0.89%) |
Jul 01, 2021 | 141.02 | 141.38 | 139.03 | 139.72 | 2,666,985 | -1.66(-1.17%) |
Jun 30, 2021 | 141.87 | 142.17 | 140.72 | 141.38 | 1,830,980 | -0.27(-0.19%) |
Jun 29, 2021 | 140.75 | 142.07 | 139.81 | 141.65 | 1,602,667 | +1.10(+0.78%) |
Jun 28, 2021 | 137.31 | 142.01 | 137.12 | 140.55 | 2,672,493 | +4.31(+3.17%) |
Jun 25, 2021 | 136.82 | 137.34 | 135.70 | 136.23 | 2,306,009 | -0.06(-0.04%) |
Jun 24, 2021 | 136.20 | 137.13 | 135.26 | 136.29 | 1,671,361 | +0.03(+0.02%) |
Jun 23, 2021 | 138.52 | 139.26 | 135.88 | 136.26 | 1,759,980 | -2.20(-1.59%) |
Jun 22, 2021 | 138.77 | 139.25 | 137.69 | 138.47 | 1,558,168 | -0.10(-0.07%) |
Jun 21, 2021 | 137.01 | 139.67 | 136.43 | 138.56 | 2,673,970 | -0.16(-0.11%) |
Jun 18, 2021 | 139.59 | 140.22 | 137.54 | 138.72 | 3,291,614 | -0.80(-0.57%) |
Jun 17, 2021 | 139.72 | 141.11 | 138.28 | 139.52 | 2,237,565 | -0.66(-0.47%) |
Jun 16, 2021 | 141.51 | 141.81 | 138.06 | 140.18 | 2,973,071 | -2.16(-1.52%) |
Jun 15, 2021 | 146.39 | 146.40 | 141.86 | 142.34 | 1,826,510 | -3.69(-2.52%) |
Jun 14, 2021 | 144.17 | 146.21 | 143.66 | 146.03 | 1,776,382 | +2.12(+1.48%) |
Jun 11, 2021 | 142.76 | 144.26 | 142.51 | 143.90 | 1,269,079 | +0.72(+0.50%) |
Jun 10, 2021 | 143.87 | 143.91 | 139.89 | 143.18 | 3,335,821 | -0.16(-0.11%) |
Jun 09, 2021 | 143.79 | 144.93 | 143.09 | 143.34 | 1,800,409 | +0.31(+0.22%) |
Jun 08, 2021 | 143.96 | 144.76 | 142.73 | 143.03 | 1,177,957 | -0.22(-0.15%) |
Jun 07, 2021 | 142.28 | 143.48 | 141.60 | 143.24 | 1,536,610 | +0.50(+0.35%) |
Jun 04, 2021 | 140.47 | 143.34 | 140.21 | 142.74 | 1,952,649 | +3.17(+2.27%) |
Jun 03, 2021 | 138.50 | 140.13 | 138.26 | 139.58 | 1,602,143 | +0.58(+0.42%) |
Jun 02, 2021 | 141.25 | 141.41 | 138.53 | 139.00 | 1,548,415 | -2.18(-1.55%) |