Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 133.57 | 134.03 | 132.65 | 132.96 | 10,326,055 | -0.50(-0.38%) |
Aug 30, 2021 | 133.16 | 133.52 | 132.65 | 133.47 | 4,118,002 | +0.58(+0.44%) |
Aug 27, 2021 | 133.05 | 133.32 | 132.26 | 132.89 | 5,077,429 | -0.10(-0.08%) |
Aug 26, 2021 | 133.12 | 133.26 | 132.10 | 132.99 | 5,086,191 | -0.23(-0.18%) |
Aug 25, 2021 | 133.60 | 133.65 | 132.83 | 133.22 | 4,135,392 | -0.48(-0.36%) |
Aug 24, 2021 | 134.48 | 134.61 | 133.51 | 133.70 | 4,883,761 | -1.09(-0.81%) |
Aug 23, 2021 | 134.74 | 135.72 | 134.68 | 134.79 | 4,842,916 | -0.69(-0.51%) |
Aug 20, 2021 | 135.63 | 136.31 | 135.19 | 135.48 | 5,647,859 | +0.09(+0.07%) |
Aug 19, 2021 | 133.68 | 135.66 | 133.68 | 135.39 | 6,197,472 | +1.58(+1.18%) |
Aug 18, 2021 | 135.12 | 135.29 | 133.70 | 133.81 | 7,669,786 | -1.48(-1.09%) |
Aug 17, 2021 | 134.84 | 135.96 | 134.36 | 135.29 | 8,114,269 | +0.22(+0.17%) |
Aug 16, 2021 | 134.16 | 135.11 | 133.88 | 135.06 | 6,469,378 | +0.93(+0.70%) |
Aug 13, 2021 | 133.49 | 134.46 | 133.24 | 134.13 | 5,235,464 | +0.64(+0.48%) |
Aug 12, 2021 | 133.67 | 133.67 | 132.93 | 133.49 | 5,307,628 | +0.31(+0.23%) |
Aug 11, 2021 | 133.29 | 133.76 | 133.04 | 133.18 | 4,503,291 | +0.33(+0.25%) |
Aug 10, 2021 | 132.51 | 133.07 | 132.28 | 132.85 | 5,626,082 | +0.08(+0.06%) |
Aug 09, 2021 | 132.55 | 133.15 | 132.32 | 132.77 | 5,080,143 | +0.72(+0.54%) |
Aug 06, 2021 | 133.56 | 133.63 | 131.87 | 132.05 | 6,458,109 | -1.02(-0.77%) |
Aug 05, 2021 | 133.86 | 134.05 | 132.10 | 133.07 | 5,743,604 | +0.07(+0.05%) |
Aug 04, 2021 | 133.57 | 134.55 | 132.93 | 133.00 | 7,098,127 | -1.42(-1.06%) |
Aug 03, 2021 | 132.47 | 134.66 | 132.15 | 134.42 | 9,055,379 | +1.93(+1.46%) |
Aug 02, 2021 | 132.38 | 133.00 | 131.50 | 132.49 | 7,506,352 | -0.33(-0.25%) |
Jul 30, 2021 | 132.60 | 134.97 | 132.18 | 132.81 | 15,435,857 | +2.57(+1.97%) |
Jul 29, 2021 | 130.51 | 130.90 | 129.54 | 130.25 | 5,813,446 | +0.67(+0.52%) |
Jul 28, 2021 | 131.36 | 131.36 | 129.53 | 129.57 | 9,124,176 | -1.95(-1.48%) |
Jul 27, 2021 | 130.87 | 132.24 | 130.73 | 131.53 | 7,577,336 | +0.53(+0.41%) |
Jul 26, 2021 | 130.38 | 131.50 | 130.00 | 130.99 | 6,345,984 | +0.46(+0.35%) |
Jul 23, 2021 | 128.38 | 130.71 | 128.00 | 130.53 | 8,466,680 | +1.86(+1.44%) |
Jul 22, 2021 | 128.20 | 129.17 | 127.66 | 128.68 | 6,440,020 | -0.50(-0.38%) |
Jul 21, 2021 | 129.87 | 130.10 | 128.98 | 129.17 | 7,491,601 | -0.46(-0.35%) |
Jul 20, 2021 | 130.32 | 131.75 | 129.58 | 129.63 | 8,768,133 | -0.70(-0.53%) |
Jul 19, 2021 | 130.27 | 131.65 | 128.81 | 130.32 | 10,284,920 | -0.06(-0.05%) |
Jul 16, 2021 | 129.26 | 130.64 | 129.09 | 130.39 | 10,071,912 | +1.25(+0.97%) |
Jul 15, 2021 | 128.29 | 129.23 | 127.78 | 129.13 | 7,927,659 | +1.09(+0.86%) |
Jul 14, 2021 | 127.04 | 128.27 | 126.55 | 128.04 | 6,361,851 | +0.94(+0.74%) |
Jul 13, 2021 | 126.56 | 127.66 | 126.56 | 127.10 | 6,038,865 | -0.16(-0.12%) |
Jul 12, 2021 | 127.04 | 127.56 | 126.60 | 127.26 | 7,335,793 | +0.10(+0.08%) |
Jul 09, 2021 | 127.35 | 127.73 | 126.98 | 127.16 | 6,410,598 | +0.05(+0.04%) |
Jul 08, 2021 | 127.09 | 127.50 | 126.10 | 127.11 | 8,174,131 | -0.02(-0.01%) |
Jul 07, 2021 | 126.37 | 127.68 | 126.23 | 127.13 | 5,962,315 | +0.95(+0.75%) |
Jul 06, 2021 | 125.93 | 126.48 | 125.61 | 126.18 | 7,041,981 | +0.07(+0.06%) |
Jul 02, 2021 | 125.83 | 126.79 | 125.66 | 126.11 | 6,005,049 | +0.61(+0.49%) |
Jul 01, 2021 | 125.67 | 126.33 | 125.20 | 125.50 | 6,382,072 | +0.29(+0.23%) |
Jun 30, 2021 | 124.89 | 125.54 | 124.62 | 125.21 | 6,224,906 | +0.49(+0.39%) |
Jun 29, 2021 | 125.75 | 126.05 | 124.18 | 124.72 | 6,241,951 | -0.85(-0.68%) |
Jun 28, 2021 | 125.18 | 126.35 | 125.05 | 125.57 | 6,538,107 | +0.37(+0.30%) |
Jun 25, 2021 | 123.75 | 125.76 | 123.37 | 125.20 | 26,407,314 | +1.76(+1.43%) |
Jun 24, 2021 | 123.37 | 123.70 | 123.14 | 123.44 | 6,526,870 | +0.08(+0.07%) |
Jun 23, 2021 | 123.37 | 123.75 | 122.78 | 123.35 | 6,246,024 | -0.18(-0.14%) |
Jun 22, 2021 | 123.46 | 124.36 | 123.31 | 123.53 | 7,059,664 | +0.05(+0.04%) |
Jun 21, 2021 | 123.13 | 123.66 | 122.86 | 123.48 | 8,636,980 | +0.96(+0.79%) |
Jun 18, 2021 | 123.43 | 123.74 | 122.44 | 122.52 | 15,084,310 | -1.82(-1.46%) |
Jun 17, 2021 | 123.25 | 124.49 | 123.09 | 124.34 | 8,479,230 | +1.12(+0.91%) |
Jun 16, 2021 | 125.44 | 125.81 | 123.09 | 123.22 | 9,629,258 | -1.73(-1.39%) |
Jun 15, 2021 | 125.46 | 125.87 | 124.86 | 124.95 | 5,973,877 | -0.24(-0.19%) |
Jun 14, 2021 | 125.26 | 125.30 | 124.31 | 125.19 | 6,791,904 | +0.05(+0.04%) |
Jun 11, 2021 | 125.97 | 126.08 | 124.25 | 125.14 | 11,467,610 | -0.86(-0.68%) |
Jun 10, 2021 | 125.22 | 126.53 | 124.92 | 126.01 | 7,021,453 | +0.93(+0.74%) |
Jun 09, 2021 | 125.87 | 126.61 | 125.03 | 125.08 | 6,682,181 | -0.05(-0.04%) |
Jun 08, 2021 | 126.87 | 126.90 | 125.04 | 125.13 | 7,447,967 | -1.47(-1.16%) |
Jun 07, 2021 | 126.54 | 126.98 | 125.90 | 126.59 | 9,071,650 | +0.44(+0.35%) |
Jun 04, 2021 | 125.92 | 126.78 | 125.65 | 126.16 | 7,429,687 | +0.09(+0.07%) |
Jun 03, 2021 | 123.63 | 126.12 | 123.60 | 126.06 | 12,123,004 | +2.22(+1.79%) |
Jun 02, 2021 | 123.42 | 124.00 | 122.97 | 123.85 | 8,894,954 | +0.54(+0.44%) |