Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 135.72 | 138.13 | 135.72 | 137.77 | 263,638 | +1.56(+1.15%) |
Aug 30, 2021 | 137.08 | 137.60 | 135.37 | 136.21 | 196,891 | -0.54(-0.40%) |
Aug 27, 2021 | 134.54 | 137.28 | 133.22 | 136.75 | 272,810 | +2.43(+1.81%) |
Aug 26, 2021 | 135.26 | 135.57 | 131.84 | 134.32 | 438,616 | -1.26(-0.93%) |
Aug 25, 2021 | 135.58 | 136.72 | 134.79 | 135.58 | 256,214 | -0.25(-0.18%) |
Aug 24, 2021 | 135.98 | 137.13 | 133.71 | 135.83 | 308,853 | +2.37(+1.78%) |
Aug 23, 2021 | 132.99 | 134.22 | 131.91 | 133.46 | 195,992 | +2.09(+1.59%) |
Aug 20, 2021 | 128.59 | 131.49 | 127.70 | 131.37 | 249,158 | +2.16(+1.67%) |
Aug 19, 2021 | 132.10 | 132.56 | 128.19 | 129.21 | 249,902 | -4.48(-3.35%) |
Aug 18, 2021 | 132.91 | 136.03 | 132.73 | 133.69 | 168,580 | +0.86(+0.64%) |
Aug 17, 2021 | 131.99 | 133.65 | 131.10 | 132.83 | 209,470 | -0.05(-0.03%) |
Aug 16, 2021 | 133.49 | 135.34 | 131.42 | 132.88 | 262,364 | -1.19(-0.89%) |
Aug 13, 2021 | 136.23 | 137.18 | 133.25 | 134.06 | 302,047 | -1.56(-1.15%) |
Aug 12, 2021 | 138.33 | 138.33 | 134.96 | 135.63 | 244,482 | -1.67(-1.21%) |
Aug 11, 2021 | 137.07 | 138.68 | 135.99 | 137.29 | 385,402 | -0.06(-0.04%) |
Aug 10, 2021 | 136.94 | 139.36 | 136.62 | 137.35 | 363,743 | +0.02(+0.01%) |
Aug 09, 2021 | 139.87 | 139.87 | 135.39 | 137.33 | 305,877 | -2.65(-1.89%) |
Aug 06, 2021 | 140.53 | 142.71 | 139.37 | 139.98 | 354,795 | +0.43(+0.31%) |
Aug 05, 2021 | 135.69 | 140.03 | 134.81 | 139.55 | 230,638 | +5.25(+3.91%) |
Aug 04, 2021 | 131.66 | 135.48 | 130.99 | 134.30 | 345,727 | -0.83(-0.62%) |
Aug 03, 2021 | 134.93 | 135.71 | 131.57 | 135.13 | 319,031 | +0.28(+0.21%) |
Aug 02, 2021 | 135.75 | 138.55 | 134.70 | 134.85 | 298,000 | +0.17(+0.13%) |
Jul 30, 2021 | 134.79 | 137.08 | 134.26 | 134.67 | 219,694 | -1.08(-0.80%) |
Jul 29, 2021 | 135.41 | 137.88 | 134.62 | 135.75 | 397,822 | +0.92(+0.68%) |
Jul 28, 2021 | 133.35 | 135.71 | 130.28 | 134.84 | 247,359 | +1.65(+1.24%) |
Jul 27, 2021 | 132.65 | 134.46 | 131.65 | 133.19 | 188,342 | -0.42(-0.32%) |
Jul 26, 2021 | 132.50 | 135.41 | 132.49 | 133.61 | 153,588 | +1.23(+0.93%) |
Jul 23, 2021 | 132.08 | 132.74 | 130.04 | 132.38 | 155,927 | +1.30(+0.99%) |
Jul 22, 2021 | 131.67 | 131.67 | 128.57 | 131.09 | 168,128 | -1.24(-0.93%) |
Jul 21, 2021 | 130.00 | 134.07 | 130.00 | 132.32 | 280,489 | +2.85(+2.20%) |
Jul 20, 2021 | 125.61 | 130.72 | 125.30 | 129.47 | 331,344 | +4.28(+3.42%) |
Jul 19, 2021 | 126.83 | 129.11 | 124.42 | 125.20 | 550,233 | -4.94(-3.79%) |
Jul 16, 2021 | 131.80 | 132.78 | 129.73 | 130.13 | 292,353 | -1.55(-1.18%) |
Jul 15, 2021 | 132.09 | 134.10 | 130.34 | 131.68 | 300,914 | -0.96(-0.72%) |
Jul 14, 2021 | 134.54 | 135.38 | 132.52 | 132.64 | 178,134 | -1.01(-0.75%) |
Jul 13, 2021 | 134.90 | 135.21 | 132.09 | 133.65 | 219,809 | -1.65(-1.22%) |
Jul 12, 2021 | 133.74 | 135.71 | 131.98 | 135.30 | 236,998 | +0.59(+0.44%) |
Jul 09, 2021 | 132.65 | 135.33 | 132.32 | 134.70 | 192,280 | +3.30(+2.51%) |
Jul 08, 2021 | 130.95 | 133.01 | 127.72 | 131.41 | 216,530 | -1.38(-1.04%) |
Jul 07, 2021 | 135.43 | 136.40 | 131.60 | 132.79 | 278,225 | -2.65(-1.95%) |
Jul 06, 2021 | 137.92 | 138.04 | 133.74 | 135.43 | 282,991 | -3.30(-2.38%) |
Jul 02, 2021 | 139.48 | 139.83 | 137.90 | 138.73 | 189,872 | +0.09(+0.07%) |
Jul 01, 2021 | 136.29 | 139.79 | 136.17 | 138.64 | 380,033 | +3.22(+2.38%) |
Jun 30, 2021 | 131.95 | 135.93 | 131.19 | 135.42 | 330,437 | +3.52(+2.67%) |
Jun 29, 2021 | 135.84 | 136.75 | 131.20 | 131.90 | 465,301 | -5.20(-3.79%) |
Jun 28, 2021 | 141.94 | 143.15 | 135.62 | 137.10 | 571,559 | -4.93(-3.47%) |
Jun 25, 2021 | 134.43 | 143.08 | 134.43 | 142.03 | 1,414,138 | +7.42(+5.51%) |
Jun 24, 2021 | 134.88 | 135.69 | 134.32 | 134.61 | 391,902 | +0.37(+0.27%) |
Jun 23, 2021 | 133.75 | 135.35 | 133.16 | 134.24 | 363,581 | +1.26(+0.95%) |
Jun 22, 2021 | 132.64 | 133.86 | 131.19 | 132.98 | 297,211 | -0.27(-0.20%) |
Jun 21, 2021 | 130.94 | 133.63 | 130.91 | 133.25 | 362,670 | +2.76(+2.11%) |
Jun 18, 2021 | 129.98 | 131.30 | 128.58 | 130.49 | 555,461 | -1.19(-0.90%) |
Jun 17, 2021 | 133.45 | 134.97 | 130.65 | 131.68 | 330,339 | -1.14(-0.86%) |
Jun 16, 2021 | 135.16 | 135.16 | 130.07 | 132.82 | 493,684 | -2.52(-1.86%) |
Jun 15, 2021 | 135.43 | 136.62 | 133.14 | 135.34 | 478,817 | +0.66(+0.49%) |
Jun 14, 2021 | 134.48 | 135.39 | 132.41 | 134.68 | 348,666 | +0.23(+0.17%) |
Jun 11, 2021 | 133.26 | 135.31 | 133.09 | 134.45 | 448,360 | +1.19(+0.89%) |
Jun 10, 2021 | 135.74 | 137.31 | 133.19 | 133.26 | 237,820 | -1.24(-0.93%) |
Jun 09, 2021 | 131.53 | 135.39 | 130.78 | 134.51 | 440,151 | +2.70(+2.05%) |
Jun 08, 2021 | 133.33 | 133.34 | 130.42 | 131.81 | 454,282 | -1.88(-1.40%) |
Jun 07, 2021 | 135.75 | 137.14 | 133.50 | 133.69 | 346,350 | -1.98(-1.46%) |
Jun 04, 2021 | 136.14 | 136.71 | 134.22 | 135.66 | 306,544 | -0.47(-0.34%) |
Jun 03, 2021 | 137.17 | 137.32 | 133.37 | 136.13 | 245,862 | -1.76(-1.27%) |
Jun 02, 2021 | 138.56 | 138.56 | 135.97 | 137.89 | 446,460 | -0.08(-0.06%) |