Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 135.43 | 135.87 | 134.48 | 134.93 | 4,528,073 | -0.87(-0.64%) |
Aug 30, 2021 | 134.84 | 136.46 | 133.54 | 135.79 | 3,701,598 | -0.47(-0.35%) |
Aug 27, 2021 | 135.78 | 136.54 | 135.08 | 136.26 | 3,403,838 | +0.79(+0.58%) |
Aug 26, 2021 | 138.40 | 138.40 | 135.32 | 135.48 | 4,265,642 | -2.24(-1.62%) |
Aug 25, 2021 | 140.15 | 140.32 | 137.66 | 137.71 | 3,689,890 | -2.61(-1.86%) |
Aug 24, 2021 | 140.12 | 140.90 | 139.59 | 140.32 | 2,404,052 | -0.04(-0.03%) |
Aug 23, 2021 | 139.35 | 140.78 | 139.04 | 140.36 | 3,236,223 | +0.72(+0.51%) |
Aug 20, 2021 | 138.87 | 141.09 | 138.22 | 139.64 | 3,324,822 | +0.91(+0.65%) |
Aug 19, 2021 | 137.47 | 139.43 | 137.28 | 138.74 | 3,858,024 | +1.04(+0.76%) |
Aug 18, 2021 | 138.10 | 139.60 | 137.54 | 137.69 | 4,549,390 | -0.83(-0.60%) |
Aug 17, 2021 | 138.40 | 139.68 | 137.94 | 138.52 | 4,791,722 | -0.05(-0.04%) |
Aug 16, 2021 | 138.84 | 140.48 | 137.15 | 138.57 | 7,225,736 | -4.16(-2.91%) |
Aug 13, 2021 | 142.09 | 143.13 | 141.87 | 142.72 | 2,658,867 | +0.20(+0.14%) |
Aug 12, 2021 | 142.75 | 143.17 | 142.48 | 142.53 | 2,258,471 | +0.15(+0.10%) |
Aug 11, 2021 | 141.12 | 142.55 | 140.75 | 142.38 | 2,455,357 | +1.40(+0.99%) |
Aug 10, 2021 | 141.10 | 141.63 | 140.45 | 140.98 | 2,648,962 | +0.18(+0.13%) |
Aug 09, 2021 | 140.62 | 141.80 | 140.51 | 140.81 | 4,717,909 | +0.75(+0.53%) |
Aug 06, 2021 | 139.82 | 140.58 | 139.31 | 140.06 | 5,318,092 | +0.30(+0.21%) |
Aug 05, 2021 | 140.64 | 141.31 | 139.53 | 139.76 | 4,436,692 | -0.28(-0.20%) |
Aug 04, 2021 | 141.67 | 142.19 | 139.98 | 140.05 | 4,686,925 | -2.25(-1.58%) |
Aug 03, 2021 | 142.86 | 143.24 | 141.83 | 142.29 | 4,014,766 | -0.40(-0.28%) |
Aug 02, 2021 | 142.66 | 143.07 | 141.82 | 142.69 | 4,400,744 | +0.88(+0.62%) |
Jul 30, 2021 | 140.81 | 142.96 | 139.04 | 141.82 | 6,702,749 | -0.49(-0.35%) |
Jul 29, 2021 | 143.28 | 144.68 | 141.50 | 142.31 | 4,265,996 | -0.59(-0.41%) |
Jul 28, 2021 | 142.78 | 143.27 | 142.09 | 142.90 | 3,021,159 | +0.29(+0.21%) |
Jul 27, 2021 | 142.64 | 142.85 | 141.37 | 142.61 | 4,174,225 | -0.15(-0.10%) |
Jul 26, 2021 | 141.44 | 143.49 | 141.44 | 142.75 | 3,763,407 | +0.95(+0.67%) |
Jul 23, 2021 | 143.21 | 143.21 | 141.70 | 141.80 | 4,344,788 | -0.74(-0.52%) |
Jul 22, 2021 | 142.45 | 142.72 | 140.27 | 142.54 | 4,403,061 | +0.18(+0.12%) |
Jul 21, 2021 | 141.79 | 143.89 | 141.46 | 142.36 | 4,827,516 | +0.17(+0.12%) |
Jul 20, 2021 | 142.58 | 143.46 | 141.91 | 142.19 | 7,299,100 | -0.21(-0.15%) |
Jul 19, 2021 | 145.20 | 145.94 | 141.10 | 142.40 | 7,265,740 | -4.73(-3.21%) |
Jul 16, 2021 | 145.83 | 147.90 | 145.83 | 147.13 | 2,515,199 | +1.05(+0.72%) |
Jul 15, 2021 | 147.06 | 147.84 | 145.85 | 146.07 | 3,400,464 | -0.55(-0.38%) |
Jul 14, 2021 | 146.22 | 147.55 | 145.76 | 146.62 | 2,352,643 | +1.11(+0.76%) |
Jul 13, 2021 | 144.57 | 147.30 | 143.88 | 145.51 | 2,623,048 | +0.86(+0.59%) |
Jul 12, 2021 | 143.96 | 144.94 | 143.11 | 144.66 | 2,039,052 | +0.88(+0.61%) |
Jul 09, 2021 | 143.66 | 145.04 | 142.30 | 143.78 | 3,295,693 | -0.84(-0.58%) |
Jul 08, 2021 | 145.46 | 145.76 | 143.78 | 144.62 | 2,444,333 | -1.21(-0.83%) |
Jul 07, 2021 | 144.47 | 145.88 | 143.34 | 145.83 | 1,805,020 | +1.32(+0.91%) |
Jul 06, 2021 | 143.92 | 144.69 | 142.93 | 144.51 | 2,394,066 | +0.45(+0.31%) |
Jul 02, 2021 | 143.71 | 144.47 | 143.10 | 144.05 | 2,643,892 | +0.94(+0.65%) |
Jul 01, 2021 | 142.33 | 143.28 | 142.09 | 143.12 | 2,696,227 | +0.50(+0.35%) |
Jun 30, 2021 | 142.99 | 143.10 | 142.03 | 142.62 | 3,187,763 | -0.16(-0.11%) |
Jun 29, 2021 | 142.48 | 143.12 | 141.94 | 142.77 | 3,246,366 | -0.05(-0.03%) |
Jun 28, 2021 | 143.05 | 143.35 | 142.20 | 142.82 | 3,180,546 | -0.30(-0.21%) |
Jun 25, 2021 | 143.56 | 144.00 | 142.59 | 143.12 | 3,428,842 | -0.26(-0.18%) |
Jun 24, 2021 | 143.16 | 143.84 | 142.66 | 143.38 | 2,215,438 | +0.56(+0.39%) |
Jun 23, 2021 | 143.18 | 143.45 | 142.30 | 142.81 | 2,453,365 | -0.78(-0.54%) |
Jun 22, 2021 | 143.48 | 143.77 | 142.79 | 143.59 | 2,662,487 | +0.16(+0.11%) |
Jun 21, 2021 | 143.74 | 143.96 | 142.86 | 143.43 | 3,860,868 | +0.94(+0.66%) |
Jun 18, 2021 | 144.00 | 144.25 | 142.09 | 142.49 | 5,515,184 | -1.72(-1.19%) |
Jun 17, 2021 | 142.77 | 145.62 | 142.60 | 144.21 | 3,548,805 | +1.52(+1.06%) |
Jun 16, 2021 | 143.57 | 144.04 | 141.07 | 142.69 | 4,248,906 | -0.76(-0.53%) |
Jun 15, 2021 | 143.16 | 144.52 | 142.79 | 143.45 | 3,218,795 | +0.41(+0.29%) |
Jun 14, 2021 | 142.77 | 143.34 | 142.35 | 143.04 | 3,531,825 | -0.09(-0.06%) |
Jun 11, 2021 | 144.34 | 144.41 | 142.16 | 143.13 | 4,136,065 | -1.14(-0.79%) |
Jun 10, 2021 | 145.34 | 146.42 | 143.99 | 144.27 | 3,647,703 | -0.75(-0.52%) |
Jun 09, 2021 | 143.37 | 145.69 | 143.37 | 145.02 | 4,186,644 | +1.85(+1.29%) |
Jun 08, 2021 | 141.70 | 143.45 | 141.70 | 143.17 | 5,037,575 | +1.85(+1.31%) |
Jun 07, 2021 | 141.71 | 142.61 | 140.77 | 141.32 | 2,800,609 | -0.98(-0.69%) |
Jun 04, 2021 | 140.81 | 142.56 | 140.32 | 142.30 | 3,538,115 | +2.16(+1.54%) |
Jun 03, 2021 | 138.08 | 140.68 | 137.88 | 140.15 | 4,573,571 | +1.32(+0.95%) |
Jun 02, 2021 | 139.63 | 139.94 | 137.80 | 138.82 | 3,665,138 | -0.71(-0.51%) |