Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 142.36 | 143.13 | 142.03 | 142.67 | 1,251,169 | +0.63(+0.45%) |
Aug 30, 2021 | 142.47 | 143.20 | 141.69 | 142.04 | 943,372 | -0.27(-0.19%) |
Aug 27, 2021 | 142.18 | 143.22 | 141.52 | 142.31 | 1,140,514 | +0.45(+0.32%) |
Aug 26, 2021 | 142.10 | 143.16 | 141.31 | 141.86 | 1,154,234 | -0.76(-0.53%) |
Aug 25, 2021 | 141.30 | 143.88 | 140.66 | 142.62 | 1,755,908 | +1.56(+1.11%) |
Aug 24, 2021 | 137.73 | 141.63 | 137.73 | 141.05 | 2,497,887 | +3.22(+2.34%) |
Aug 23, 2021 | 138.50 | 138.88 | 136.67 | 137.83 | 1,157,930 | -0.11(-0.08%) |
Aug 20, 2021 | 137.15 | 138.59 | 135.77 | 137.94 | 1,074,693 | +1.27(+0.93%) |
Aug 19, 2021 | 135.47 | 137.34 | 135.47 | 136.67 | 1,229,966 | -0.25(-0.18%) |
Aug 18, 2021 | 140.41 | 140.65 | 136.87 | 136.92 | 1,370,212 | -3.30(-2.35%) |
Aug 17, 2021 | 138.52 | 140.52 | 137.08 | 140.22 | 2,102,113 | +1.22(+0.88%) |
Aug 16, 2021 | 138.41 | 139.47 | 136.99 | 138.99 | 1,872,410 | +0.46(+0.33%) |
Aug 13, 2021 | 138.45 | 139.17 | 137.47 | 138.54 | 1,537,149 | -0.30(-0.22%) |
Aug 12, 2021 | 137.92 | 139.42 | 137.82 | 138.84 | 2,274,685 | +0.67(+0.49%) |
Aug 11, 2021 | 139.24 | 139.28 | 138.04 | 138.17 | 1,401,327 | -0.07(-0.05%) |
Aug 10, 2021 | 139.59 | 139.60 | 136.23 | 138.24 | 3,207,976 | -1.58(-1.13%) |
Aug 09, 2021 | 141.30 | 141.39 | 139.17 | 139.82 | 1,808,618 | -1.48(-1.05%) |
Aug 06, 2021 | 142.53 | 142.84 | 139.88 | 141.30 | 1,693,310 | -1.11(-0.78%) |
Aug 05, 2021 | 140.55 | 142.49 | 139.68 | 142.41 | 1,828,975 | +1.84(+1.31%) |
Aug 04, 2021 | 144.85 | 145.56 | 139.83 | 140.57 | 2,515,093 | -5.20(-3.57%) |
Aug 03, 2021 | 145.08 | 147.08 | 142.28 | 145.76 | 4,568,716 | -8.82(-5.70%) |
Aug 02, 2021 | 155.60 | 156.85 | 154.37 | 154.58 | 1,762,328 | -0.39(-0.25%) |
Jul 30, 2021 | 154.38 | 156.45 | 154.01 | 154.97 | 1,181,996 | +0.65(+0.42%) |
Jul 29, 2021 | 154.85 | 155.05 | 152.40 | 154.33 | 952,170 | +0.17(+0.11%) |
Jul 28, 2021 | 154.89 | 155.13 | 153.53 | 154.16 | 932,193 | -0.27(-0.17%) |
Jul 27, 2021 | 150.86 | 154.83 | 150.34 | 154.42 | 1,003,527 | +3.03(+2.00%) |
Jul 26, 2021 | 150.93 | 151.82 | 149.81 | 151.40 | 598,950 | -0.30(-0.20%) |
Jul 23, 2021 | 151.40 | 152.47 | 150.90 | 151.70 | 835,279 | +1.24(+0.83%) |
Jul 22, 2021 | 151.71 | 151.71 | 148.73 | 150.46 | 907,529 | -0.86(-0.57%) |
Jul 21, 2021 | 149.38 | 151.58 | 148.21 | 151.32 | 1,849,306 | +3.74(+2.53%) |
Jul 20, 2021 | 142.49 | 147.96 | 142.49 | 147.59 | 1,835,323 | +5.18(+3.64%) |
Jul 19, 2021 | 143.61 | 144.08 | 141.62 | 142.41 | 1,473,418 | -3.06(-2.11%) |
Jul 16, 2021 | 145.53 | 145.97 | 143.28 | 145.47 | 2,136,681 | +0.28(+0.20%) |
Jul 15, 2021 | 146.69 | 147.30 | 144.60 | 145.19 | 1,561,036 | -2.35(-1.59%) |
Jul 14, 2021 | 149.31 | 149.58 | 147.20 | 147.54 | 1,199,550 | -1.38(-0.93%) |
Jul 13, 2021 | 151.25 | 151.92 | 148.55 | 148.92 | 961,511 | -2.58(-1.70%) |
Jul 12, 2021 | 150.19 | 152.10 | 149.85 | 151.50 | 792,431 | +0.43(+0.28%) |
Jul 09, 2021 | 151.02 | 151.90 | 150.12 | 151.07 | 763,244 | +0.05(+0.03%) |
Jul 08, 2021 | 151.24 | 151.94 | 149.79 | 151.03 | 1,118,693 | -1.75(-1.14%) |
Jul 07, 2021 | 154.75 | 155.12 | 152.07 | 152.77 | 1,564,371 | -1.59(-1.03%) |
Jul 06, 2021 | 154.43 | 155.01 | 153.58 | 154.37 | 1,284,341 | -0.70(-0.45%) |
Jul 02, 2021 | 154.56 | 155.37 | 153.72 | 155.07 | 942,475 | +0.36(+0.23%) |
Jul 01, 2021 | 153.15 | 154.74 | 152.40 | 154.71 | 1,198,132 | +2.20(+1.44%) |
Jun 30, 2021 | 152.34 | 153.45 | 151.77 | 152.51 | 1,308,796 | -0.34(-0.22%) |
Jun 29, 2021 | 155.23 | 155.57 | 152.68 | 152.85 | 1,160,614 | -2.39(-1.54%) |
Jun 28, 2021 | 157.51 | 157.51 | 153.53 | 155.24 | 1,743,950 | -2.04(-1.30%) |
Jun 25, 2021 | 156.03 | 158.93 | 156.03 | 157.28 | 1,130,899 | +1.60(+1.03%) |
Jun 24, 2021 | 156.63 | 156.63 | 154.92 | 155.67 | 1,151,934 | -0.08(-0.05%) |
Jun 23, 2021 | 157.56 | 157.87 | 155.74 | 155.75 | 1,253,862 | -1.81(-1.15%) |
Jun 22, 2021 | 155.11 | 158.28 | 154.15 | 157.56 | 2,198,576 | +2.75(+1.77%) |
Jun 21, 2021 | 150.98 | 155.37 | 150.35 | 154.81 | 1,668,638 | +4.71(+3.14%) |
Jun 18, 2021 | 150.71 | 151.55 | 149.62 | 150.10 | 2,375,803 | -1.78(-1.17%) |
Jun 17, 2021 | 149.35 | 152.38 | 149.35 | 151.88 | 1,443,620 | +2.23(+1.49%) |
Jun 16, 2021 | 150.20 | 150.78 | 148.18 | 149.65 | 1,506,034 | -0.29(-0.20%) |
Jun 15, 2021 | 149.87 | 150.79 | 148.76 | 149.94 | 1,453,953 | +0.75(+0.50%) |
Jun 14, 2021 | 149.82 | 150.30 | 148.38 | 149.19 | 1,342,987 | -0.69(-0.46%) |
Jun 11, 2021 | 150.68 | 150.84 | 149.03 | 149.89 | 1,175,269 | -0.93(-0.62%) |
Jun 10, 2021 | 150.14 | 151.39 | 150.09 | 150.81 | 902,553 | +0.98(+0.66%) |
Jun 09, 2021 | 149.35 | 150.26 | 148.93 | 149.83 | 829,476 | +0.64(+0.43%) |
Jun 08, 2021 | 150.45 | 150.48 | 147.47 | 149.19 | 1,121,980 | -0.34(-0.23%) |
Jun 07, 2021 | 151.49 | 151.51 | 149.05 | 149.53 | 1,883,255 | -1.16(-0.77%) |
Jun 04, 2021 | 152.24 | 152.24 | 150.53 | 150.69 | 2,184,486 | -0.77(-0.51%) |
Jun 03, 2021 | 151.87 | 152.32 | 149.53 | 151.46 | 2,103,823 | -1.06(-0.69%) |
Jun 02, 2021 | 157.29 | 157.39 | 151.79 | 152.52 | 2,027,579 | -4.89(-3.10%) |