Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 136.55 | 138.30 | 136.21 | 137.94 | 142,636 | +1.03(+0.75%) |
Aug 30, 2021 | 135.96 | 137.89 | 135.56 | 136.91 | 149,152 | +1.47(+1.09%) |
Aug 27, 2021 | 131.82 | 135.74 | 130.67 | 135.44 | 130,810 | +3.65(+2.77%) |
Aug 26, 2021 | 131.50 | 133.11 | 131.32 | 131.78 | 73,223 | +0.44(+0.34%) |
Aug 25, 2021 | 130.80 | 131.97 | 129.66 | 131.34 | 48,657 | +0.18(+0.13%) |
Aug 24, 2021 | 133.67 | 134.15 | 130.77 | 131.16 | 52,209 | -2.39(-1.79%) |
Aug 23, 2021 | 132.44 | 133.55 | 131.55 | 133.55 | 101,539 | +1.95(+1.49%) |
Aug 20, 2021 | 128.49 | 132.11 | 128.11 | 131.60 | 122,641 | +2.71(+2.10%) |
Aug 19, 2021 | 127.55 | 129.23 | 127.41 | 128.88 | 85,242 | +0.86(+0.68%) |
Aug 18, 2021 | 127.99 | 130.50 | 127.71 | 128.02 | 85,607 | -0.26(-0.21%) |
Aug 17, 2021 | 128.15 | 129.22 | 127.28 | 128.28 | 52,866 | -0.72(-0.56%) |
Aug 16, 2021 | 127.78 | 129.89 | 127.13 | 129.00 | 34,574 | +0.75(+0.58%) |
Aug 13, 2021 | 127.07 | 128.76 | 126.25 | 128.26 | 55,242 | +1.30(+1.02%) |
Aug 12, 2021 | 128.37 | 129.08 | 126.41 | 126.96 | 111,480 | -1.23(-0.96%) |
Aug 11, 2021 | 128.52 | 130.34 | 127.58 | 128.19 | 100,556 | -0.33(-0.26%) |
Aug 10, 2021 | 128.45 | 129.82 | 128.29 | 128.52 | 124,872 | -0.25(-0.19%) |
Aug 09, 2021 | 131.12 | 131.44 | 128.51 | 128.77 | 78,394 | -2.66(-2.03%) |
Aug 06, 2021 | 131.22 | 132.22 | 130.55 | 131.43 | 71,569 | +1.23(+0.94%) |
Aug 05, 2021 | 129.30 | 130.46 | 128.07 | 130.20 | 50,233 | +1.59(+1.24%) |
Aug 04, 2021 | 128.89 | 129.74 | 128.04 | 128.61 | 72,226 | -1.12(-0.86%) |
Aug 03, 2021 | 130.53 | 130.53 | 128.94 | 129.73 | 125,537 | -1.05(-0.80%) |
Aug 02, 2021 | 132.51 | 132.89 | 129.99 | 130.78 | 93,784 | -1.73(-1.30%) |
Jul 30, 2021 | 131.07 | 137.13 | 130.99 | 132.51 | 108,860 | +0.66(+0.50%) |
Jul 29, 2021 | 129.95 | 132.42 | 129.95 | 131.85 | 44,219 | +2.11(+1.63%) |
Jul 28, 2021 | 130.39 | 130.42 | 128.54 | 129.74 | 45,837 | -0.37(-0.29%) |
Jul 27, 2021 | 129.21 | 130.68 | 128.95 | 130.11 | 45,083 | +0.04(+0.03%) |
Jul 26, 2021 | 129.82 | 130.56 | 128.33 | 130.07 | 37,038 | +0.53(+0.41%) |
Jul 23, 2021 | 127.78 | 129.61 | 127.14 | 129.54 | 59,015 | +2.08(+1.63%) |
Jul 22, 2021 | 127.57 | 128.62 | 127.27 | 127.46 | 70,997 | -0.42(-0.33%) |
Jul 21, 2021 | 129.10 | 129.59 | 127.71 | 127.88 | 81,697 | -0.60(-0.47%) |
Jul 20, 2021 | 127.14 | 130.40 | 126.62 | 128.48 | 142,457 | +1.56(+1.23%) |
Jul 19, 2021 | 126.74 | 127.63 | 126.08 | 126.92 | 103,063 | -0.68(-0.53%) |
Jul 16, 2021 | 128.74 | 128.85 | 127.45 | 127.60 | 83,508 | -0.49(-0.38%) |
Jul 15, 2021 | 126.77 | 128.26 | 126.47 | 128.09 | 76,124 | +0.65(+0.51%) |
Jul 14, 2021 | 127.70 | 128.25 | 127.08 | 127.44 | 53,119 | -0.04(-0.03%) |
Jul 13, 2021 | 128.75 | 129.69 | 127.47 | 127.48 | 61,081 | -2.02(-1.56%) |
Jul 12, 2021 | 128.50 | 129.65 | 127.19 | 129.50 | 101,070 | +0.84(+0.66%) |
Jul 09, 2021 | 128.67 | 129.50 | 128.03 | 128.66 | 73,107 | +0.93(+0.73%) |
Jul 08, 2021 | 129.44 | 130.39 | 127.30 | 127.72 | 72,695 | -2.95(-2.26%) |
Jul 07, 2021 | 128.63 | 130.99 | 128.34 | 130.67 | 127,348 | +1.97(+1.53%) |
Jul 06, 2021 | 129.15 | 129.29 | 126.72 | 128.71 | 123,113 | -0.27(-0.21%) |
Jul 02, 2021 | 130.98 | 130.98 | 128.77 | 128.97 | 133,608 | -1.49(-1.14%) |
Jul 01, 2021 | 129.31 | 130.72 | 128.63 | 130.47 | 73,931 | +1.52(+1.18%) |
Jun 30, 2021 | 128.07 | 129.34 | 128.07 | 128.94 | 57,914 | +0.42(+0.33%) |
Jun 29, 2021 | 128.73 | 128.83 | 128.06 | 128.52 | 57,823 | -0.38(-0.30%) |
Jun 28, 2021 | 129.79 | 129.79 | 128.59 | 128.90 | 84,283 | -0.57(-0.44%) |
Jun 25, 2021 | 129.04 | 130.50 | 128.60 | 129.47 | 416,063 | +0.19(+0.14%) |
Jun 24, 2021 | 128.14 | 129.81 | 128.13 | 129.29 | 214,276 | +1.36(+1.06%) |
Jun 23, 2021 | 128.92 | 128.92 | 127.60 | 127.93 | 117,938 | -1.29(-1.00%) |
Jun 22, 2021 | 129.53 | 129.77 | 128.40 | 129.22 | 66,301 | -0.32(-0.25%) |
Jun 21, 2021 | 127.84 | 130.14 | 127.84 | 129.54 | 142,365 | +2.07(+1.63%) |
Jun 18, 2021 | 128.06 | 128.90 | 127.25 | 127.47 | 187,688 | -1.89(-1.46%) |
Jun 17, 2021 | 131.05 | 131.10 | 128.04 | 129.36 | 111,556 | -2.20(-1.67%) |
Jun 16, 2021 | 130.54 | 131.74 | 130.02 | 131.56 | 133,667 | +0.59(+0.45%) |
Jun 15, 2021 | 130.05 | 130.97 | 129.25 | 130.97 | 93,983 | +1.00(+0.77%) |
Jun 14, 2021 | 129.96 | 130.14 | 128.50 | 129.97 | 90,778 | +0.16(+0.12%) |
Jun 11, 2021 | 130.00 | 130.53 | 127.78 | 129.81 | 68,693 | -0.31(-0.24%) |
Jun 10, 2021 | 131.61 | 131.77 | 130.00 | 130.12 | 102,352 | -0.89(-0.68%) |
Jun 09, 2021 | 130.38 | 131.21 | 129.83 | 131.02 | 152,180 | +0.42(+0.32%) |
Jun 08, 2021 | 129.76 | 130.66 | 128.58 | 130.59 | 95,066 | +0.63(+0.48%) |
Jun 07, 2021 | 130.94 | 131.14 | 128.74 | 129.97 | 220,693 | -0.50(-0.38%) |
Jun 04, 2021 | 130.24 | 131.12 | 129.39 | 130.47 | 66,182 | +0.77(+0.59%) |
Jun 03, 2021 | 129.50 | 129.98 | 127.87 | 129.70 | 67,916 | +0.14(+0.11%) |
Jun 02, 2021 | 131.46 | 131.46 | 128.39 | 129.56 | 127,934 | -1.36(-1.04%) |