Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 130.10 | 130.63 | 128.89 | 129.26 | 116,179 | -0.96(-0.74%) |
Aug 30, 2021 | 129.49 | 130.43 | 129.43 | 130.22 | 112,409 | +0.42(+0.33%) |
Aug 27, 2021 | 129.08 | 129.86 | 128.59 | 129.80 | 703,575 | +1.09(+0.85%) |
Aug 26, 2021 | 128.38 | 128.94 | 127.88 | 128.71 | 78,557 | +0.27(+0.21%) |
Aug 25, 2021 | 129.73 | 129.84 | 127.86 | 128.44 | 109,001 | -1.42(-1.09%) |
Aug 24, 2021 | 130.35 | 130.56 | 129.72 | 129.86 | 66,200 | -1.06(-0.81%) |
Aug 23, 2021 | 130.81 | 131.14 | 130.55 | 130.92 | 116,375 | -0.23(-0.17%) |
Aug 20, 2021 | 131.20 | 131.42 | 130.76 | 131.15 | 109,407 | +0.13(+0.10%) |
Aug 19, 2021 | 130.92 | 131.03 | 130.37 | 131.02 | 168,197 | +1.30(+1.00%) |
Aug 18, 2021 | 129.05 | 129.85 | 128.75 | 129.71 | 146,164 | +0.41(+0.32%) |
Aug 17, 2021 | 129.16 | 129.79 | 128.79 | 129.30 | 71,332 | +0.09(+0.07%) |
Aug 16, 2021 | 129.53 | 130.32 | 128.95 | 129.21 | 137,175 | +0.36(+0.28%) |
Aug 13, 2021 | 126.93 | 128.85 | 126.92 | 128.85 | 86,950 | +2.60(+2.06%) |
Aug 12, 2021 | 126.05 | 126.38 | 125.28 | 126.25 | 167,261 | -0.28(-0.22%) |
Aug 11, 2021 | 126.50 | 127.18 | 125.75 | 126.53 | 219,674 | -0.17(-0.14%) |
Aug 10, 2021 | 127.71 | 127.72 | 126.59 | 126.71 | 621,053 | -0.72(-0.56%) |
Aug 09, 2021 | 128.44 | 128.89 | 127.40 | 127.42 | 601,234 | -0.71(-0.55%) |
Aug 06, 2021 | 128.72 | 129.22 | 128.02 | 128.13 | 224,287 | -2.93(-2.23%) |
Aug 05, 2021 | 131.42 | 131.58 | 130.69 | 131.05 | 126,515 | -0.73(-0.56%) |
Aug 04, 2021 | 132.18 | 132.47 | 130.15 | 131.79 | 253,218 | +0.51(+0.39%) |
Aug 03, 2021 | 131.26 | 131.81 | 130.95 | 131.27 | 110,538 | +0.12(+0.09%) |
Aug 02, 2021 | 129.89 | 131.84 | 129.63 | 131.15 | 434,773 | +1.53(+1.18%) |
Jul 30, 2021 | 129.36 | 129.99 | 129.33 | 129.62 | 143,915 | +0.55(+0.43%) |
Jul 29, 2021 | 129.00 | 129.46 | 128.76 | 129.07 | 88,455 | -0.82(-0.63%) |
Jul 28, 2021 | 128.87 | 129.96 | 128.58 | 129.89 | 121,767 | +0.00(+0.00%) |
Jul 27, 2021 | 129.60 | 129.94 | 129.26 | 129.89 | 494,106 | +1.65(+1.29%) |
Jul 26, 2021 | 129.16 | 129.25 | 128.03 | 128.24 | 279,549 | -0.48(-0.37%) |
Jul 23, 2021 | 128.05 | 128.86 | 128.04 | 128.72 | 134,845 | -1.04(-0.80%) |
Jul 22, 2021 | 128.09 | 130.12 | 128.09 | 129.75 | 126,824 | +1.56(+1.22%) |
Jul 21, 2021 | 128.39 | 128.58 | 127.25 | 128.19 | 694,114 | -2.20(-1.69%) |
Jul 20, 2021 | 133.11 | 133.41 | 129.98 | 130.39 | 334,127 | -1.53(-1.16%) |
Jul 19, 2021 | 131.41 | 132.61 | 131.18 | 131.93 | 260,649 | +3.64(+2.84%) |
Jul 16, 2021 | 127.36 | 128.67 | 127.30 | 128.28 | 663,086 | -0.35(-0.27%) |
Jul 15, 2021 | 128.04 | 128.80 | 126.98 | 128.63 | 256,689 | +1.76(+1.39%) |
Jul 14, 2021 | 125.83 | 126.91 | 125.59 | 126.87 | 119,343 | +1.87(+1.50%) |
Jul 13, 2021 | 126.72 | 127.64 | 124.43 | 125.00 | 262,436 | -1.23(-0.97%) |
Jul 12, 2021 | 127.04 | 127.22 | 126.09 | 126.23 | 251,437 | -0.24(-0.19%) |
Jul 09, 2021 | 126.86 | 126.91 | 126.77 | 126.47 | 133,267 | -2.25(-1.75%) |
Jul 08, 2021 | 129.22 | 129.76 | 128.34 | 128.72 | 336,142 | +0.50(+0.39%) |
Jul 07, 2021 | 127.64 | 128.83 | 127.41 | 128.21 | 299,305 | +1.78(+1.41%) |
Jul 06, 2021 | 125.50 | 126.91 | 125.50 | 126.43 | 196,222 | +1.65(+1.32%) |
Jul 02, 2021 | 123.94 | 124.78 | 123.79 | 124.78 | 97,287 | +0.97(+0.79%) |
Jul 01, 2021 | 123.55 | 123.91 | 123.17 | 123.81 | 149,000 | +0.32(+0.26%) |
Jun 30, 2021 | 123.72 | 124.45 | 123.48 | 123.49 | 164,346 | +0.64(+0.52%) |
Jun 29, 2021 | 122.36 | 123.03 | 122.35 | 122.85 | 104,488 | +0.19(+0.16%) |
Jun 28, 2021 | 121.87 | 123.12 | 121.87 | 122.66 | 297,390 | +1.70(+1.40%) |
Jun 25, 2021 | 122.67 | 122.73 | 120.30 | 120.96 | 1,213,274 | -1.90(-1.54%) |
Jun 24, 2021 | 122.78 | 123.35 | 122.78 | 122.86 | 209,075 | +0.34(+0.28%) |
Jun 23, 2021 | 122.48 | 122.82 | 122.00 | 122.52 | 156,101 | -0.50(-0.41%) |
Jun 22, 2021 | 121.35 | 123.02 | 121.25 | 123.02 | 327,343 | +0.07(+0.06%) |
Jun 21, 2021 | 124.06 | 124.19 | 122.50 | 122.95 | 379,459 | -2.76(-2.20%) |
Jun 18, 2021 | 123.91 | 125.90 | 123.67 | 125.71 | 1,124,183 | +3.26(+2.66%) |
Jun 17, 2021 | 121.01 | 124.46 | 120.81 | 122.46 | 180,879 | +2.59(+2.16%) |
Jun 16, 2021 | 120.28 | 120.51 | 119.23 | 119.86 | 281,412 | -0.03(-0.02%) |
Jun 15, 2021 | 119.62 | 119.94 | 119.27 | 119.89 | 128,409 | -0.22(-0.18%) |
Jun 14, 2021 | 121.07 | 121.08 | 119.84 | 120.11 | 314,480 | -0.96(-0.79%) |
Jun 11, 2021 | 121.21 | 121.42 | 120.80 | 121.07 | 108,905 | -0.43(-0.35%) |
Jun 10, 2021 | 119.77 | 121.56 | 119.53 | 121.50 | 147,782 | +0.93(+0.77%) |
Jun 09, 2021 | 120.06 | 121.11 | 120.06 | 120.57 | 193,694 | +1.36(+1.14%) |
Jun 08, 2021 | 119.47 | 119.52 | 118.65 | 119.21 | 171,279 | +1.00(+0.85%) |
Jun 07, 2021 | 118.33 | 118.46 | 118.13 | 118.20 | 268,900 | -0.35(-0.29%) |
Jun 04, 2021 | 117.12 | 118.57 | 117.10 | 118.55 | 116,002 | +1.95(+1.67%) |
Jun 03, 2021 | 117.16 | 117.16 | 116.43 | 116.60 | 89,950 | -0.55(-0.47%) |
Jun 02, 2021 | 116.99 | 117.40 | 116.79 | 117.15 | 94,349 | +0.37(+0.32%) |