Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 135.96 | 137.41 | 135.66 | 137.19 | 1,217,606 | +1.14(+0.84%) |
Aug 30, 2021 | 134.79 | 136.27 | 133.66 | 136.05 | 995,146 | +1.86(+1.38%) |
Aug 27, 2021 | 133.92 | 135.09 | 133.34 | 134.19 | 557,141 | +0.96(+0.72%) |
Aug 26, 2021 | 132.10 | 134.02 | 131.89 | 133.23 | 550,115 | +1.36(+1.03%) |
Aug 25, 2021 | 130.14 | 133.02 | 129.66 | 131.87 | 730,606 | +1.57(+1.21%) |
Aug 24, 2021 | 132.29 | 132.71 | 129.57 | 130.30 | 1,010,477 | -1.91(-1.45%) |
Aug 23, 2021 | 134.29 | 134.82 | 132.13 | 132.21 | 773,124 | -1.93(-1.44%) |
Aug 20, 2021 | 133.84 | 134.98 | 132.96 | 134.14 | 597,868 | -0.24(-0.18%) |
Aug 19, 2021 | 133.19 | 134.53 | 132.72 | 134.38 | 319,669 | +0.65(+0.49%) |
Aug 18, 2021 | 133.73 | 134.40 | 132.91 | 133.73 | 524,828 | -0.38(-0.29%) |
Aug 17, 2021 | 134.18 | 134.49 | 132.48 | 134.11 | 487,954 | -0.19(-0.14%) |
Aug 16, 2021 | 133.39 | 134.82 | 132.48 | 134.30 | 334,005 | +0.80(+0.60%) |
Aug 13, 2021 | 132.76 | 133.67 | 132.13 | 133.50 | 368,970 | +0.90(+0.68%) |
Aug 12, 2021 | 132.33 | 132.81 | 131.27 | 132.60 | 288,053 | +0.67(+0.51%) |
Aug 11, 2021 | 131.31 | 132.34 | 130.89 | 131.93 | 576,593 | +1.05(+0.80%) |
Aug 10, 2021 | 133.71 | 134.02 | 130.52 | 130.88 | 1,119,163 | -2.67(-2.00%) |
Aug 09, 2021 | 134.69 | 134.69 | 133.09 | 133.55 | 763,080 | -1.66(-1.22%) |
Aug 06, 2021 | 136.93 | 137.15 | 134.97 | 135.21 | 613,264 | -1.10(-0.80%) |
Aug 05, 2021 | 135.94 | 136.68 | 134.52 | 136.30 | 554,172 | +0.99(+0.73%) |
Aug 04, 2021 | 136.20 | 136.24 | 134.68 | 135.32 | 643,670 | -0.35(-0.26%) |
Aug 03, 2021 | 137.16 | 137.68 | 134.62 | 135.66 | 792,382 | -1.60(-1.17%) |
Aug 02, 2021 | 137.38 | 138.51 | 136.73 | 137.26 | 501,904 | +0.67(+0.49%) |
Jul 30, 2021 | 138.66 | 139.56 | 134.47 | 136.60 | 770,538 | +0.59(+0.43%) |
Jul 29, 2021 | 133.49 | 136.31 | 133.37 | 136.01 | 779,932 | +2.44(+1.83%) |
Jul 28, 2021 | 134.10 | 134.10 | 133.23 | 133.57 | 761,013 | -0.69(-0.52%) |
Jul 27, 2021 | 133.60 | 135.26 | 132.72 | 134.26 | 607,556 | +0.47(+0.36%) |
Jul 26, 2021 | 134.46 | 135.12 | 133.28 | 133.79 | 347,979 | -0.83(-0.62%) |
Jul 23, 2021 | 133.31 | 134.82 | 133.31 | 134.62 | 359,582 | +1.17(+0.88%) |
Jul 22, 2021 | 133.77 | 134.18 | 132.94 | 133.45 | 367,142 | -0.41(-0.31%) |
Jul 21, 2021 | 133.96 | 134.86 | 133.57 | 133.86 | 546,743 | -0.36(-0.27%) |
Jul 20, 2021 | 131.45 | 135.19 | 130.69 | 134.22 | 824,905 | +3.54(+2.71%) |
Jul 19, 2021 | 130.86 | 131.81 | 129.30 | 130.68 | 660,599 | -1.01(-0.76%) |
Jul 16, 2021 | 131.50 | 132.17 | 130.78 | 131.69 | 895,213 | +0.90(+0.69%) |
Jul 15, 2021 | 129.81 | 130.89 | 128.94 | 130.79 | 588,957 | +0.97(+0.75%) |
Jul 14, 2021 | 128.98 | 130.22 | 128.40 | 129.82 | 478,875 | +0.98(+0.76%) |
Jul 13, 2021 | 129.67 | 130.79 | 128.20 | 128.84 | 370,343 | -1.13(-0.87%) |
Jul 12, 2021 | 128.84 | 130.33 | 128.67 | 129.98 | 519,951 | +0.89(+0.69%) |
Jul 09, 2021 | 127.90 | 129.11 | 127.02 | 129.09 | 852,753 | +2.15(+1.69%) |
Jul 08, 2021 | 124.58 | 127.08 | 124.46 | 126.94 | 490,908 | +1.34(+1.07%) |
Jul 07, 2021 | 124.86 | 126.31 | 124.08 | 125.60 | 674,850 | +0.49(+0.39%) |
Jul 06, 2021 | 122.71 | 125.33 | 121.45 | 125.10 | 595,329 | +2.37(+1.93%) |
Jul 02, 2021 | 122.47 | 123.67 | 121.45 | 122.73 | 586,879 | +0.68(+0.55%) |
Jul 01, 2021 | 121.23 | 123.03 | 120.94 | 122.06 | 597,485 | +0.75(+0.62%) |
Jun 30, 2021 | 122.64 | 123.29 | 121.14 | 121.31 | 561,074 | -1.17(-0.96%) |
Jun 29, 2021 | 122.43 | 123.34 | 122.21 | 122.48 | 349,902 | +0.00(+0.00%) |
Jun 28, 2021 | 122.92 | 123.03 | 121.11 | 122.48 | 488,604 | -0.40(-0.33%) |
Jun 25, 2021 | 122.17 | 123.21 | 122.03 | 122.88 | 799,173 | +0.22(+0.18%) |
Jun 24, 2021 | 123.25 | 123.56 | 121.83 | 122.66 | 571,876 | -0.28(-0.23%) |
Jun 23, 2021 | 122.33 | 123.60 | 121.94 | 122.94 | 702,686 | +0.28(+0.23%) |
Jun 22, 2021 | 123.24 | 123.33 | 122.25 | 122.66 | 563,417 | -0.42(-0.34%) |
Jun 21, 2021 | 121.18 | 123.29 | 120.64 | 123.08 | 911,305 | +2.57(+2.13%) |
Jun 18, 2021 | 122.13 | 122.87 | 120.42 | 120.51 | 1,399,663 | -1.72(-1.41%) |
Jun 17, 2021 | 121.20 | 122.50 | 120.73 | 122.22 | 569,476 | +0.75(+0.62%) |
Jun 16, 2021 | 122.70 | 123.08 | 121.43 | 121.47 | 492,022 | -0.70(-0.57%) |
Jun 15, 2021 | 122.47 | 122.85 | 121.82 | 122.17 | 557,981 | -0.68(-0.56%) |
Jun 14, 2021 | 121.95 | 122.92 | 121.72 | 122.85 | 915,372 | -0.06(-0.05%) |
Jun 11, 2021 | 123.05 | 123.26 | 122.03 | 122.92 | 981,037 | +0.20(+0.16%) |
Jun 10, 2021 | 120.64 | 123.05 | 120.64 | 122.72 | 872,547 | +2.01(+1.66%) |
Jun 09, 2021 | 120.50 | 121.79 | 119.87 | 120.71 | 1,640,200 | +0.73(+0.61%) |
Jun 08, 2021 | 118.59 | 120.16 | 118.17 | 119.98 | 1,714,321 | +1.88(+1.59%) |
Jun 07, 2021 | 117.97 | 118.98 | 117.53 | 118.10 | 1,100,504 | +0.71(+0.60%) |
Jun 04, 2021 | 117.83 | 117.36 | 116.73 | 117.39 | 1,243,559 | +0.03(+0.02%) |
Jun 03, 2021 | 117.75 | 118.08 | 116.63 | 117.36 | 1,109,745 | -0.68(-0.58%) |
Jun 02, 2021 | 116.65 | 118.12 | 116.32 | 118.05 | 2,303,709 | +1.97(+1.70%) |