Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 136.39 | 136.83 | 135.44 | 135.88 | 4,496,176 | -0.87(-0.64%) |
Aug 30, 2021 | 135.79 | 137.43 | 134.49 | 136.76 | 3,675,523 | -0.48(-0.35%) |
Aug 27, 2021 | 136.75 | 137.50 | 136.04 | 137.23 | 3,379,861 | +0.79(+0.58%) |
Aug 26, 2021 | 139.38 | 139.38 | 136.28 | 136.44 | 4,235,594 | -2.25(-1.62%) |
Aug 25, 2021 | 141.14 | 141.32 | 138.64 | 138.69 | 3,663,897 | -2.63(-1.86%) |
Aug 24, 2021 | 141.12 | 141.90 | 140.58 | 141.32 | 2,387,117 | -0.04(-0.03%) |
Aug 23, 2021 | 140.34 | 141.78 | 140.03 | 141.36 | 3,213,427 | +0.72(+0.51%) |
Aug 20, 2021 | 139.85 | 142.09 | 139.21 | 140.63 | 3,301,402 | +0.91(+0.65%) |
Aug 19, 2021 | 138.44 | 140.42 | 138.26 | 139.72 | 3,830,848 | +1.05(+0.76%) |
Aug 18, 2021 | 139.08 | 140.59 | 138.52 | 138.67 | 4,517,343 | -0.83(-0.60%) |
Aug 17, 2021 | 139.38 | 140.67 | 138.92 | 139.50 | 4,757,968 | -0.05(-0.04%) |
Aug 16, 2021 | 139.83 | 141.48 | 138.12 | 139.55 | 7,174,837 | -4.19(-2.91%) |
Aug 13, 2021 | 143.10 | 144.14 | 142.88 | 143.74 | 2,640,138 | +0.20(+0.14%) |
Aug 12, 2021 | 143.76 | 144.18 | 143.49 | 143.54 | 2,242,562 | +0.15(+0.10%) |
Aug 11, 2021 | 142.12 | 143.56 | 141.75 | 143.39 | 2,438,061 | +1.41(+0.99%) |
Aug 10, 2021 | 142.10 | 142.64 | 141.45 | 141.98 | 2,630,302 | +0.18(+0.13%) |
Aug 09, 2021 | 141.62 | 142.81 | 141.51 | 141.80 | 4,684,675 | +0.75(+0.53%) |
Aug 06, 2021 | 140.81 | 141.57 | 140.30 | 141.05 | 5,280,630 | +0.30(+0.21%) |
Aug 05, 2021 | 141.63 | 142.31 | 140.52 | 140.75 | 4,405,439 | -0.29(-0.20%) |
Aug 04, 2021 | 142.68 | 143.20 | 140.97 | 141.04 | 4,653,909 | -2.26(-1.58%) |
Aug 03, 2021 | 143.88 | 144.25 | 142.84 | 143.30 | 3,986,485 | -0.41(-0.28%) |
Aug 02, 2021 | 143.67 | 144.08 | 142.82 | 143.71 | 4,369,744 | +0.88(+0.62%) |
Jul 30, 2021 | 141.81 | 143.97 | 140.03 | 142.82 | 6,655,533 | -0.50(-0.35%) |
Jul 29, 2021 | 144.29 | 145.70 | 142.51 | 143.32 | 4,235,946 | -0.59(-0.41%) |
Jul 28, 2021 | 143.80 | 144.28 | 143.10 | 143.92 | 2,999,878 | +0.30(+0.21%) |
Jul 27, 2021 | 143.65 | 143.87 | 142.37 | 143.62 | 4,144,821 | -0.15(-0.10%) |
Jul 26, 2021 | 142.44 | 144.51 | 142.44 | 143.77 | 3,736,897 | +0.96(+0.67%) |
Jul 23, 2021 | 144.22 | 144.22 | 142.71 | 142.81 | 4,314,182 | -0.74(-0.52%) |
Jul 22, 2021 | 143.46 | 143.74 | 141.26 | 143.55 | 4,372,045 | +0.18(+0.12%) |
Jul 21, 2021 | 142.79 | 144.91 | 142.46 | 143.37 | 4,793,510 | +0.17(+0.12%) |
Jul 20, 2021 | 143.59 | 144.48 | 142.91 | 143.20 | 7,247,684 | -0.21(-0.15%) |
Jul 19, 2021 | 146.23 | 146.98 | 142.10 | 143.41 | 7,214,559 | -4.76(-3.21%) |
Jul 16, 2021 | 146.86 | 148.95 | 146.86 | 148.17 | 2,497,481 | +1.06(+0.72%) |
Jul 15, 2021 | 148.10 | 148.89 | 146.88 | 147.11 | 3,376,511 | -0.56(-0.38%) |
Jul 14, 2021 | 147.26 | 148.60 | 146.79 | 147.66 | 2,336,071 | +1.12(+0.76%) |
Jul 13, 2021 | 145.59 | 148.35 | 144.90 | 146.54 | 2,604,571 | +0.86(+0.59%) |
Jul 12, 2021 | 144.98 | 145.97 | 144.12 | 145.68 | 2,024,688 | +0.88(+0.61%) |
Jul 09, 2021 | 144.68 | 146.07 | 143.31 | 144.80 | 3,272,478 | -0.84(-0.58%) |
Jul 08, 2021 | 146.49 | 146.79 | 144.80 | 145.64 | 2,427,114 | -1.22(-0.83%) |
Jul 07, 2021 | 145.49 | 146.91 | 144.36 | 146.86 | 1,792,305 | +1.33(+0.91%) |
Jul 06, 2021 | 144.94 | 145.71 | 143.95 | 145.53 | 2,377,202 | +0.46(+0.31%) |
Jul 02, 2021 | 144.73 | 145.49 | 144.11 | 145.08 | 2,625,267 | +0.94(+0.65%) |
Jul 01, 2021 | 143.34 | 144.29 | 143.09 | 144.13 | 2,677,235 | +0.51(+0.35%) |
Jun 30, 2021 | 144.00 | 144.11 | 143.03 | 143.63 | 3,165,307 | -0.16(-0.11%) |
Jun 29, 2021 | 143.49 | 144.13 | 142.94 | 143.79 | 3,223,498 | -0.05(-0.03%) |
Jun 28, 2021 | 144.06 | 144.37 | 143.21 | 143.84 | 3,158,142 | -0.30(-0.21%) |
Jun 25, 2021 | 144.58 | 145.03 | 143.60 | 144.13 | 3,404,689 | -0.26(-0.18%) |
Jun 24, 2021 | 144.17 | 144.86 | 143.67 | 144.39 | 2,199,832 | +0.56(+0.39%) |
Jun 23, 2021 | 144.19 | 144.47 | 143.31 | 143.83 | 2,436,083 | -0.78(-0.54%) |
Jun 22, 2021 | 144.50 | 144.79 | 143.81 | 144.61 | 2,643,732 | +0.16(+0.11%) |
Jun 21, 2021 | 144.76 | 144.98 | 143.88 | 144.45 | 3,833,671 | +0.95(+0.66%) |
Jun 18, 2021 | 145.02 | 145.27 | 143.09 | 143.50 | 5,476,334 | -1.74(-1.20%) |
Jun 17, 2021 | 143.79 | 146.65 | 143.61 | 145.24 | 3,523,807 | +1.53(+1.06%) |
Jun 16, 2021 | 144.59 | 145.07 | 142.07 | 143.71 | 4,218,976 | -0.76(-0.53%) |
Jun 15, 2021 | 144.17 | 145.54 | 143.81 | 144.47 | 3,196,121 | +0.42(+0.29%) |
Jun 14, 2021 | 143.79 | 144.36 | 143.36 | 144.06 | 3,506,946 | -0.09(-0.06%) |
Jun 11, 2021 | 145.36 | 145.43 | 143.17 | 144.14 | 4,106,929 | -1.15(-0.79%) |
Jun 10, 2021 | 146.38 | 147.46 | 145.01 | 145.29 | 3,622,008 | -0.75(-0.52%) |
Jun 09, 2021 | 144.38 | 146.72 | 144.38 | 146.05 | 4,157,152 | +1.86(+1.29%) |
Jun 08, 2021 | 142.71 | 144.47 | 142.71 | 144.18 | 5,002,089 | +1.87(+1.31%) |
Jun 07, 2021 | 142.72 | 143.62 | 141.77 | 142.32 | 2,780,881 | -0.99(-0.69%) |
Jun 04, 2021 | 141.80 | 143.57 | 141.31 | 143.31 | 3,513,192 | +2.17(+1.54%) |
Jun 03, 2021 | 139.06 | 141.68 | 138.86 | 141.14 | 4,541,354 | +1.33(+0.95%) |
Jun 02, 2021 | 140.62 | 140.93 | 138.78 | 139.81 | 3,639,320 | -0.71(-0.51%) |