Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 131.63 | 133.10 | 130.62 | 132.30 | 1,801,007 | +0.04(+0.03%) |
Aug 30, 2021 | 133.42 | 133.59 | 131.22 | 132.26 | 1,513,381 | -0.90(-0.68%) |
Aug 27, 2021 | 130.81 | 133.88 | 130.80 | 133.16 | 1,247,264 | +2.30(+1.76%) |
Aug 26, 2021 | 133.14 | 133.54 | 130.37 | 130.86 | 1,556,655 | -3.16(-2.36%) |
Aug 25, 2021 | 134.43 | 134.68 | 132.29 | 134.02 | 1,386,682 | +0.01(+0.01%) |
Aug 24, 2021 | 132.25 | 134.84 | 132.14 | 134.01 | 2,008,447 | +2.68(+2.04%) |
Aug 23, 2021 | 129.52 | 131.35 | 129.48 | 131.33 | 2,025,062 | +2.94(+2.29%) |
Aug 20, 2021 | 126.82 | 128.76 | 126.31 | 128.39 | 1,801,212 | +0.87(+0.68%) |
Aug 19, 2021 | 126.28 | 127.64 | 124.89 | 127.52 | 2,444,553 | +0.25(+0.19%) |
Aug 18, 2021 | 127.51 | 129.68 | 126.66 | 127.27 | 1,956,581 | -0.34(-0.27%) |
Aug 17, 2021 | 128.42 | 128.72 | 126.31 | 127.62 | 2,341,423 | -2.71(-2.08%) |
Aug 16, 2021 | 130.65 | 131.47 | 128.59 | 130.33 | 1,661,530 | -1.22(-0.93%) |
Aug 13, 2021 | 132.27 | 132.60 | 130.78 | 131.55 | 1,765,288 | -0.38(-0.29%) |
Aug 12, 2021 | 134.66 | 135.12 | 131.41 | 131.93 | 2,286,747 | -3.28(-2.43%) |
Aug 11, 2021 | 134.49 | 135.97 | 133.28 | 135.21 | 1,155,962 | +0.13(+0.09%) |
Aug 10, 2021 | 134.07 | 136.24 | 133.50 | 135.09 | 1,980,684 | +0.86(+0.64%) |
Aug 09, 2021 | 138.05 | 138.17 | 132.88 | 134.22 | 3,141,128 | -4.39(-3.16%) |
Aug 06, 2021 | 138.67 | 139.21 | 136.42 | 138.61 | 2,145,115 | -0.13(-0.09%) |
Aug 05, 2021 | 136.11 | 139.93 | 135.55 | 138.74 | 2,298,845 | +3.67(+2.72%) |
Aug 04, 2021 | 138.03 | 138.03 | 133.93 | 135.07 | 3,286,839 | -4.56(-3.27%) |
Aug 03, 2021 | 142.59 | 142.66 | 136.40 | 139.63 | 2,910,363 | -2.19(-1.55%) |
Aug 02, 2021 | 143.97 | 145.54 | 141.12 | 141.82 | 2,461,247 | -1.09(-0.76%) |
Jul 30, 2021 | 143.30 | 144.85 | 141.65 | 142.91 | 2,161,467 | -1.86(-1.28%) |
Jul 29, 2021 | 142.33 | 146.65 | 140.32 | 144.77 | 2,668,229 | +3.24(+2.29%) |
Jul 28, 2021 | 141.10 | 142.25 | 138.24 | 141.53 | 1,684,676 | +1.10(+0.78%) |
Jul 27, 2021 | 138.28 | 140.47 | 137.56 | 140.43 | 1,704,568 | +0.94(+0.67%) |
Jul 26, 2021 | 136.79 | 139.59 | 135.24 | 139.49 | 1,819,696 | +3.24(+2.38%) |
Jul 23, 2021 | 135.85 | 137.04 | 135.30 | 136.25 | 1,768,864 | +0.67(+0.49%) |
Jul 22, 2021 | 136.53 | 136.97 | 134.39 | 135.59 | 1,793,244 | -1.82(-1.33%) |
Jul 21, 2021 | 132.58 | 138.10 | 132.58 | 137.41 | 2,872,762 | +5.22(+3.95%) |
Jul 20, 2021 | 128.52 | 133.06 | 127.59 | 132.19 | 2,275,211 | +4.09(+3.19%) |
Jul 19, 2021 | 128.10 | 130.10 | 124.55 | 128.10 | 4,154,443 | -4.11(-3.11%) |
Jul 16, 2021 | 137.70 | 138.23 | 132.05 | 132.21 | 2,027,426 | -4.38(-3.21%) |
Jul 15, 2021 | 136.47 | 137.27 | 135.22 | 136.59 | 1,413,465 | -0.10(-0.07%) |
Jul 14, 2021 | 135.84 | 137.71 | 134.32 | 136.69 | 1,884,728 | +1.26(+0.93%) |
Jul 13, 2021 | 137.98 | 138.74 | 135.25 | 135.43 | 1,898,346 | -3.36(-2.42%) |
Jul 12, 2021 | 138.06 | 139.73 | 137.40 | 138.79 | 2,189,262 | -0.69(-0.50%) |
Jul 09, 2021 | 135.35 | 139.71 | 135.10 | 139.48 | 2,165,477 | +4.74(+3.52%) |
Jul 08, 2021 | 133.47 | 136.17 | 132.05 | 134.74 | 2,354,096 | -1.93(-1.41%) |
Jul 07, 2021 | 136.56 | 138.21 | 133.82 | 136.67 | 1,790,898 | -0.51(-0.37%) |
Jul 06, 2021 | 138.50 | 138.90 | 135.73 | 137.18 | 2,517,687 | -1.11(-0.80%) |
Jul 02, 2021 | 136.81 | 138.77 | 136.16 | 138.29 | 2,117,643 | +1.98(+1.45%) |
Jul 01, 2021 | 134.33 | 136.65 | 133.98 | 136.31 | 3,522,675 | +2.66(+1.99%) |
Jun 30, 2021 | 132.16 | 134.46 | 132.08 | 133.65 | 2,269,800 | +1.49(+1.13%) |
Jun 29, 2021 | 133.14 | 133.93 | 131.59 | 132.16 | 1,977,713 | -0.85(-0.64%) |
Jun 28, 2021 | 136.40 | 136.53 | 131.68 | 133.01 | 2,953,834 | -4.18(-3.05%) |
Jun 25, 2021 | 138.05 | 138.35 | 136.33 | 137.19 | 6,430,969 | -0.64(-0.46%) |
Jun 24, 2021 | 139.09 | 139.70 | 137.00 | 137.83 | 1,978,145 | -0.30(-0.22%) |
Jun 23, 2021 | 137.88 | 138.72 | 137.33 | 138.13 | 1,375,249 | -0.29(-0.21%) |
Jun 22, 2021 | 139.01 | 139.49 | 137.73 | 138.42 | 1,672,756 | -1.45(-1.04%) |
Jun 21, 2021 | 136.83 | 139.99 | 135.91 | 139.87 | 2,374,064 | +3.97(+2.92%) |
Jun 18, 2021 | 137.27 | 137.66 | 135.56 | 135.91 | 3,092,290 | -2.90(-2.09%) |
Jun 17, 2021 | 140.27 | 141.81 | 138.76 | 138.81 | 1,612,908 | -1.39(-0.99%) |
Jun 16, 2021 | 140.94 | 141.55 | 139.01 | 140.20 | 1,462,057 | -0.88(-0.62%) |
Jun 15, 2021 | 140.60 | 141.41 | 140.55 | 141.08 | 1,258,670 | +0.21(+0.15%) |
Jun 14, 2021 | 140.67 | 141.49 | 139.89 | 140.87 | 1,272,280 | +0.41(+0.29%) |
Jun 11, 2021 | 140.97 | 141.60 | 139.92 | 140.46 | 1,475,066 | -0.48(-0.34%) |
Jun 10, 2021 | 141.15 | 141.70 | 139.61 | 140.94 | 1,577,973 | +0.15(+0.10%) |
Jun 09, 2021 | 143.30 | 143.42 | 140.37 | 140.79 | 1,577,322 | -1.86(-1.30%) |
Jun 08, 2021 | 139.79 | 143.30 | 139.58 | 142.65 | 1,940,735 | +3.17(+2.27%) |
Jun 07, 2021 | 140.03 | 140.24 | 138.88 | 139.48 | 2,243,538 | +0.41(+0.30%) |
Jun 04, 2021 | 138.65 | 139.50 | 137.68 | 139.07 | 1,686,847 | +1.62(+1.18%) |
Jun 03, 2021 | 138.76 | 138.91 | 136.72 | 137.44 | 1,962,970 | -2.18(-1.56%) |
Jun 02, 2021 | 142.92 | 142.98 | 139.34 | 139.63 | 2,333,666 | -2.50(-1.76%) |