Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 144.74 | 145.09 | 144.05 | 145.02 | 5,706,081 | +0.36(+0.25%) |
Aug 30, 2021 | 143.90 | 144.82 | 143.74 | 144.66 | 2,759,720 | +0.98(+0.68%) |
Aug 27, 2021 | 143.58 | 144.11 | 143.00 | 143.68 | 4,493,158 | +0.29(+0.20%) |
Aug 26, 2021 | 144.21 | 144.35 | 142.89 | 143.39 | 3,471,602 | -0.53(-0.37%) |
Aug 25, 2021 | 144.07 | 144.35 | 142.95 | 143.92 | 3,609,147 | -0.64(-0.44%) |
Aug 24, 2021 | 146.28 | 146.28 | 144.36 | 144.56 | 4,055,580 | -1.82(-1.24%) |
Aug 23, 2021 | 146.36 | 147.00 | 145.89 | 146.38 | 3,345,283 | -0.46(-0.32%) |
Aug 20, 2021 | 147.38 | 148.03 | 146.75 | 146.84 | 3,758,142 | -0.52(-0.35%) |
Aug 19, 2021 | 144.49 | 147.83 | 144.46 | 147.36 | 5,117,708 | +2.44(+1.68%) |
Aug 18, 2021 | 146.22 | 146.70 | 144.84 | 144.92 | 3,687,302 | -1.50(-1.03%) |
Aug 17, 2021 | 146.43 | 146.93 | 145.81 | 146.42 | 4,029,298 | -0.14(-0.09%) |
Aug 16, 2021 | 145.52 | 146.62 | 145.34 | 146.56 | 3,476,773 | +1.42(+0.98%) |
Aug 13, 2021 | 143.82 | 145.28 | 143.64 | 145.14 | 2,279,607 | +1.34(+0.93%) |
Aug 12, 2021 | 143.94 | 144.01 | 143.36 | 143.80 | 2,112,225 | +0.03(+0.02%) |
Aug 11, 2021 | 143.46 | 144.68 | 143.24 | 143.77 | 3,297,763 | +0.57(+0.40%) |
Aug 10, 2021 | 143.09 | 144.02 | 142.63 | 143.20 | 2,879,793 | +0.07(+0.05%) |
Aug 09, 2021 | 143.40 | 143.54 | 142.53 | 143.13 | 2,843,359 | +0.02(+0.01%) |
Aug 06, 2021 | 142.59 | 143.51 | 142.47 | 143.11 | 3,699,881 | +0.03(+0.02%) |
Aug 05, 2021 | 143.71 | 143.91 | 142.68 | 143.08 | 4,026,273 | +0.23(+0.16%) |
Aug 04, 2021 | 144.84 | 145.27 | 142.68 | 142.85 | 5,226,265 | -2.43(-1.67%) |
Aug 03, 2021 | 145.59 | 145.72 | 144.95 | 145.28 | 3,622,944 | +0.32(+0.22%) |
Aug 02, 2021 | 145.59 | 145.69 | 144.21 | 144.96 | 3,694,657 | -0.58(-0.40%) |
Jul 30, 2021 | 145.93 | 146.14 | 145.23 | 145.54 | 4,051,903 | +0.13(+0.09%) |
Jul 29, 2021 | 145.80 | 145.99 | 144.84 | 145.41 | 3,295,259 | +0.30(+0.20%) |
Jul 28, 2021 | 146.14 | 146.48 | 144.57 | 145.11 | 3,835,768 | -1.34(-0.92%) |
Jul 27, 2021 | 145.87 | 147.13 | 145.61 | 146.46 | 4,360,788 | +0.81(+0.55%) |
Jul 26, 2021 | 145.39 | 146.02 | 144.69 | 145.65 | 3,235,026 | -0.10(-0.07%) |
Jul 23, 2021 | 144.25 | 146.32 | 143.95 | 145.75 | 3,870,020 | +1.84(+1.28%) |
Jul 22, 2021 | 143.91 | 144.44 | 142.78 | 143.91 | 3,594,871 | -0.05(-0.03%) |
Jul 21, 2021 | 144.01 | 144.77 | 143.34 | 143.95 | 5,354,417 | -0.54(-0.37%) |
Jul 20, 2021 | 144.84 | 145.89 | 144.25 | 144.49 | 5,622,269 | +0.02(+0.01%) |
Jul 19, 2021 | 144.65 | 146.09 | 143.51 | 144.47 | 6,201,099 | -0.02(-0.01%) |
Jul 16, 2021 | 144.36 | 145.43 | 143.83 | 144.49 | 6,311,786 | +0.53(+0.37%) |
Jul 15, 2021 | 142.87 | 144.07 | 142.12 | 143.96 | 5,306,457 | +0.66(+0.46%) |
Jul 14, 2021 | 141.78 | 143.86 | 141.69 | 143.31 | 6,890,552 | +1.47(+1.03%) |
Jul 13, 2021 | 140.16 | 142.72 | 139.79 | 141.84 | 9,441,079 | +3.20(+2.31%) |
Jul 12, 2021 | 138.62 | 138.91 | 137.96 | 138.64 | 5,254,302 | +0.03(+0.02%) |
Jul 09, 2021 | 138.55 | 139.38 | 138.33 | 138.61 | 4,409,130 | -0.35(-0.25%) |
Jul 08, 2021 | 138.85 | 139.51 | 138.34 | 138.97 | 4,546,168 | +0.06(+0.05%) |
Jul 07, 2021 | 138.44 | 139.74 | 138.17 | 138.90 | 4,556,212 | +0.61(+0.44%) |
Jul 06, 2021 | 138.23 | 138.55 | 137.03 | 138.29 | 4,651,007 | +0.20(+0.15%) |
Jul 02, 2021 | 138.07 | 138.89 | 137.76 | 138.08 | 4,136,290 | +0.66(+0.48%) |
Jul 01, 2021 | 137.31 | 138.24 | 137.18 | 137.43 | 4,311,001 | +0.03(+0.02%) |
Jun 30, 2021 | 136.71 | 137.53 | 136.50 | 137.40 | 5,331,323 | +1.14(+0.84%) |
Jun 29, 2021 | 136.73 | 136.96 | 135.76 | 136.26 | 3,448,600 | -0.09(-0.07%) |
Jun 28, 2021 | 136.09 | 136.86 | 135.96 | 136.35 | 4,618,576 | +0.57(+0.42%) |
Jun 25, 2021 | 135.16 | 136.12 | 134.68 | 135.78 | 6,888,711 | +0.69(+0.51%) |
Jun 24, 2021 | 134.33 | 135.33 | 134.10 | 135.08 | 4,118,343 | +0.76(+0.57%) |
Jun 23, 2021 | 135.44 | 135.50 | 134.30 | 134.32 | 4,207,467 | -1.80(-1.32%) |
Jun 22, 2021 | 136.06 | 136.78 | 135.65 | 136.12 | 4,239,397 | +0.21(+0.16%) |
Jun 21, 2021 | 135.15 | 136.07 | 134.88 | 135.91 | 5,288,826 | +1.06(+0.78%) |
Jun 18, 2021 | 137.22 | 137.22 | 134.67 | 134.85 | 11,497,529 | -2.88(-2.09%) |
Jun 17, 2021 | 136.54 | 138.17 | 136.23 | 137.72 | 5,733,274 | +1.32(+0.97%) |
Jun 16, 2021 | 138.04 | 138.42 | 136.08 | 136.41 | 5,922,454 | -1.37(-1.00%) |
Jun 15, 2021 | 138.07 | 138.33 | 137.31 | 137.78 | 4,590,287 | +0.01(+0.01%) |
Jun 14, 2021 | 136.75 | 137.82 | 136.12 | 137.77 | 4,129,403 | +0.82(+0.60%) |
Jun 11, 2021 | 137.29 | 137.35 | 136.12 | 136.95 | 4,706,826 | +0.08(+0.06%) |
Jun 10, 2021 | 135.67 | 137.25 | 135.51 | 136.87 | 5,066,575 | +1.39(+1.03%) |
Jun 09, 2021 | 136.54 | 136.86 | 135.41 | 135.48 | 4,325,845 | -0.25(-0.18%) |
Jun 08, 2021 | 136.96 | 137.12 | 135.31 | 135.73 | 6,467,352 | -1.28(-0.93%) |
Jun 07, 2021 | 137.02 | 137.47 | 136.04 | 137.01 | 5,094,513 | -0.08(-0.06%) |
Jun 04, 2021 | 137.24 | 137.79 | 136.75 | 137.09 | 4,774,525 | +0.16(+0.11%) |
Jun 03, 2021 | 136.04 | 137.02 | 135.53 | 136.94 | 5,016,072 | +0.49(+0.36%) |
Jun 02, 2021 | 136.43 | 136.73 | 135.54 | 136.45 | 4,939,001 | +0.54(+0.40%) |