Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 129.73 | 130.33 | 129.07 | 129.53 | 9,707,018 | -0.17(-0.13%) |
Aug 30, 2021 | 128.86 | 130.17 | 128.85 | 129.70 | 6,698,330 | +0.73(+0.56%) |
Aug 27, 2021 | 129.40 | 129.76 | 128.76 | 128.97 | 9,059,954 | -0.14(-0.11%) |
Aug 26, 2021 | 129.70 | 129.99 | 128.88 | 129.12 | 6,233,708 | -0.51(-0.39%) |
Aug 25, 2021 | 129.85 | 129.92 | 129.09 | 129.62 | 7,327,712 | -0.35(-0.27%) |
Aug 24, 2021 | 130.44 | 130.46 | 129.60 | 129.98 | 6,835,447 | -0.46(-0.35%) |
Aug 23, 2021 | 131.13 | 131.22 | 130.40 | 130.44 | 8,842,146 | +0.05(+0.04%) |
Aug 20, 2021 | 129.78 | 130.78 | 129.33 | 130.39 | 7,571,068 | +0.74(+0.57%) |
Aug 19, 2021 | 128.22 | 130.32 | 128.18 | 129.65 | 12,181,136 | +0.58(+0.45%) |
Aug 18, 2021 | 130.89 | 131.03 | 128.99 | 129.07 | 12,972,828 | -1.99(-1.52%) |
Aug 17, 2021 | 129.18 | 131.06 | 129.11 | 131.06 | 14,483,366 | +1.53(+1.18%) |
Aug 16, 2021 | 128.07 | 129.55 | 127.63 | 129.53 | 8,772,989 | +1.46(+1.14%) |
Aug 13, 2021 | 127.59 | 128.10 | 127.44 | 128.07 | 8,270,668 | +0.80(+0.62%) |
Aug 12, 2021 | 126.41 | 127.38 | 126.32 | 127.28 | 8,580,926 | +1.00(+0.79%) |
Aug 11, 2021 | 127.75 | 127.95 | 126.17 | 126.28 | 15,149,111 | -1.26(-0.99%) |
Aug 10, 2021 | 127.91 | 128.17 | 127.05 | 127.55 | 6,087,879 | -0.30(-0.23%) |
Aug 09, 2021 | 127.54 | 128.08 | 127.44 | 127.84 | 10,284,841 | +0.49(+0.38%) |
Aug 06, 2021 | 127.40 | 127.52 | 126.54 | 127.35 | 7,228,340 | -0.11(-0.08%) |
Aug 05, 2021 | 127.89 | 127.91 | 126.50 | 127.46 | 8,602,353 | -0.53(-0.41%) |
Aug 04, 2021 | 128.03 | 128.82 | 127.82 | 127.99 | 8,687,320 | -0.55(-0.42%) |
Aug 03, 2021 | 126.83 | 128.57 | 126.74 | 128.53 | 8,039,610 | +1.76(+1.39%) |
Aug 02, 2021 | 127.09 | 127.27 | 126.40 | 126.77 | 8,733,308 | +0.17(+0.14%) |
Jul 30, 2021 | 126.27 | 127.06 | 126.10 | 126.60 | 6,925,466 | +0.11(+0.09%) |
Jul 29, 2021 | 126.59 | 126.67 | 126.11 | 126.48 | 5,911,122 | +0.31(+0.24%) |
Jul 28, 2021 | 125.54 | 126.54 | 125.22 | 126.17 | 7,758,603 | +0.45(+0.36%) |
Jul 27, 2021 | 124.97 | 125.72 | 124.64 | 125.72 | 9,970,793 | +0.58(+0.47%) |
Jul 26, 2021 | 125.60 | 125.96 | 124.73 | 125.14 | 6,917,056 | -0.81(-0.65%) |
Jul 23, 2021 | 125.05 | 126.08 | 124.89 | 125.95 | 8,668,105 | +1.44(+1.15%) |
Jul 22, 2021 | 123.71 | 124.52 | 123.38 | 124.52 | 9,667,388 | +0.91(+0.74%) |
Jul 21, 2021 | 123.91 | 123.94 | 122.28 | 123.61 | 8,661,817 | +0.20(+0.16%) |
Jul 20, 2021 | 122.31 | 124.11 | 122.31 | 123.41 | 15,714,148 | +1.48(+1.22%) |
Jul 19, 2021 | 122.41 | 123.00 | 120.93 | 121.92 | 20,314,092 | -1.29(-1.05%) |
Jul 16, 2021 | 123.20 | 123.66 | 122.79 | 123.22 | 6,796,658 | +0.34(+0.27%) |
Jul 15, 2021 | 122.65 | 123.19 | 122.12 | 122.88 | 9,134,823 | -0.43(-0.35%) |
Jul 14, 2021 | 123.70 | 123.81 | 123.09 | 123.31 | 7,815,470 | -0.11(-0.09%) |
Jul 13, 2021 | 123.39 | 123.82 | 123.12 | 123.43 | 10,124,331 | -0.11(-0.09%) |
Jul 12, 2021 | 123.30 | 124.15 | 123.21 | 123.54 | 9,497,064 | +0.24(+0.19%) |
Jul 09, 2021 | 123.32 | 123.68 | 123.02 | 123.30 | 5,453,471 | +0.42(+0.34%) |
Jul 08, 2021 | 122.41 | 122.98 | 121.77 | 122.88 | 8,754,473 | -0.68(-0.55%) |
Jul 07, 2021 | 122.79 | 123.56 | 122.34 | 123.56 | 19,244,034 | +0.78(+0.63%) |
Jul 06, 2021 | 122.53 | 122.79 | 121.91 | 122.78 | 11,913,967 | -0.11(-0.09%) |
Jul 02, 2021 | 121.88 | 123.01 | 121.67 | 122.90 | 12,868,928 | +1.17(+0.96%) |
Jul 01, 2021 | 120.74 | 121.82 | 120.70 | 121.73 | 12,548,298 | +1.07(+0.89%) |
Jun 30, 2021 | 120.61 | 120.91 | 120.20 | 120.66 | 8,917,409 | -0.08(-0.06%) |
Jun 29, 2021 | 120.61 | 121.11 | 120.46 | 120.73 | 6,436,016 | +0.13(+0.11%) |
Jun 28, 2021 | 120.54 | 120.75 | 120.14 | 120.60 | 4,834,627 | +0.18(+0.15%) |
Jun 25, 2021 | 119.82 | 120.78 | 119.76 | 120.42 | 8,710,249 | +0.55(+0.46%) |
Jun 24, 2021 | 119.96 | 120.71 | 119.74 | 119.87 | 7,337,578 | +0.61(+0.51%) |
Jun 23, 2021 | 119.59 | 119.59 | 119.21 | 119.26 | 6,792,001 | -0.50(-0.42%) |
Jun 22, 2021 | 119.58 | 119.92 | 119.17 | 119.76 | 7,509,544 | +0.26(+0.22%) |
Jun 21, 2021 | 118.45 | 119.71 | 118.02 | 119.50 | 6,947,138 | +1.42(+1.20%) |
Jun 18, 2021 | 118.56 | 118.72 | 117.92 | 118.08 | 11,687,299 | -1.36(-1.14%) |
Jun 17, 2021 | 118.33 | 119.76 | 118.31 | 119.44 | 6,840,115 | +0.91(+0.76%) |
Jun 16, 2021 | 119.12 | 119.72 | 118.20 | 118.54 | 12,211,876 | -0.46(-0.38%) |
Jun 15, 2021 | 119.08 | 119.26 | 118.49 | 119.00 | 5,668,445 | +0.04(+0.03%) |
Jun 14, 2021 | 118.79 | 118.98 | 118.12 | 118.96 | 5,402,677 | +0.10(+0.09%) |
Jun 11, 2021 | 119.52 | 119.58 | 118.25 | 118.85 | 7,291,658 | -0.85(-0.71%) |
Jun 10, 2021 | 117.97 | 119.83 | 117.93 | 119.70 | 9,798,954 | +2.01(+1.71%) |
Jun 09, 2021 | 116.86 | 117.88 | 116.86 | 117.69 | 8,347,569 | +1.13(+0.97%) |
Jun 08, 2021 | 117.21 | 117.28 | 115.67 | 116.56 | 11,317,491 | -0.36(-0.31%) |
Jun 07, 2021 | 116.79 | 117.95 | 116.59 | 116.92 | 14,647,787 | +0.42(+0.36%) |
Jun 04, 2021 | 116.74 | 117.09 | 116.37 | 116.50 | 11,767,313 | +0.37(+0.32%) |
Jun 03, 2021 | 115.35 | 116.44 | 115.09 | 116.13 | 13,879,346 | +0.35(+0.30%) |
Jun 02, 2021 | 116.11 | 116.41 | 115.50 | 115.78 | 13,879,149 | -0.23(-0.20%) |