Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 134.68 | 136.12 | 134.38 | 135.90 | 1,229,142 | +1.13(+0.84%) |
Aug 30, 2021 | 133.52 | 134.99 | 132.41 | 134.77 | 1,004,575 | +1.84(+1.38%) |
Aug 27, 2021 | 132.66 | 133.82 | 132.09 | 132.93 | 562,420 | +0.95(+0.72%) |
Aug 26, 2021 | 130.86 | 132.76 | 130.65 | 131.98 | 555,328 | +1.35(+1.03%) |
Aug 25, 2021 | 128.92 | 131.77 | 128.44 | 130.63 | 737,528 | +1.56(+1.21%) |
Aug 24, 2021 | 131.05 | 131.46 | 128.35 | 129.07 | 1,020,051 | -1.89(-1.45%) |
Aug 23, 2021 | 133.03 | 133.56 | 130.89 | 130.97 | 780,449 | -1.91(-1.44%) |
Aug 20, 2021 | 132.58 | 133.71 | 131.71 | 132.88 | 603,532 | -0.24(-0.18%) |
Aug 19, 2021 | 131.94 | 133.27 | 131.47 | 133.11 | 322,698 | +0.64(+0.49%) |
Aug 18, 2021 | 132.47 | 133.14 | 131.66 | 132.47 | 529,801 | -0.38(-0.29%) |
Aug 17, 2021 | 132.92 | 133.22 | 131.23 | 132.85 | 492,578 | -0.19(-0.14%) |
Aug 16, 2021 | 132.14 | 133.55 | 131.24 | 133.04 | 337,170 | +0.80(+0.60%) |
Aug 13, 2021 | 131.51 | 132.42 | 130.89 | 132.24 | 372,466 | +0.89(+0.68%) |
Aug 12, 2021 | 131.09 | 131.56 | 130.03 | 131.36 | 290,782 | +0.66(+0.51%) |
Aug 11, 2021 | 130.08 | 131.10 | 129.66 | 130.69 | 582,056 | +1.04(+0.80%) |
Aug 10, 2021 | 132.45 | 132.76 | 129.29 | 129.65 | 1,129,766 | -2.65(-2.00%) |
Aug 09, 2021 | 133.42 | 133.42 | 131.85 | 132.30 | 770,310 | -1.64(-1.22%) |
Aug 06, 2021 | 135.64 | 135.86 | 133.70 | 133.94 | 619,075 | -1.09(-0.81%) |
Aug 05, 2021 | 134.66 | 135.40 | 133.26 | 135.03 | 559,422 | +0.98(+0.73%) |
Aug 04, 2021 | 134.93 | 134.96 | 133.41 | 134.05 | 649,769 | -0.34(-0.26%) |
Aug 03, 2021 | 135.87 | 136.38 | 133.36 | 134.39 | 799,889 | -1.59(-1.17%) |
Aug 02, 2021 | 136.09 | 137.21 | 135.45 | 135.98 | 506,659 | +0.66(+0.49%) |
Jul 30, 2021 | 137.36 | 138.25 | 133.21 | 135.31 | 777,839 | +0.58(+0.43%) |
Jul 29, 2021 | 132.24 | 135.03 | 132.12 | 134.74 | 787,321 | +2.42(+1.83%) |
Jul 28, 2021 | 132.84 | 132.84 | 131.98 | 132.32 | 768,223 | -0.69(-0.52%) |
Jul 27, 2021 | 132.34 | 133.99 | 131.47 | 133.00 | 613,313 | +0.47(+0.36%) |
Jul 26, 2021 | 133.19 | 133.85 | 132.03 | 132.53 | 351,276 | -0.82(-0.62%) |
Jul 23, 2021 | 132.06 | 133.56 | 132.06 | 133.36 | 362,989 | +1.16(+0.88%) |
Jul 22, 2021 | 132.52 | 132.92 | 131.69 | 132.20 | 370,620 | -0.41(-0.31%) |
Jul 21, 2021 | 132.70 | 133.59 | 132.32 | 132.61 | 551,923 | -0.35(-0.27%) |
Jul 20, 2021 | 130.22 | 133.92 | 129.46 | 132.96 | 832,721 | +3.50(+2.71%) |
Jul 19, 2021 | 129.64 | 130.57 | 128.09 | 129.46 | 666,858 | -1.00(-0.76%) |
Jul 16, 2021 | 130.27 | 130.93 | 129.55 | 130.45 | 903,695 | +0.89(+0.69%) |
Jul 15, 2021 | 128.59 | 129.66 | 127.73 | 129.56 | 594,537 | +0.96(+0.75%) |
Jul 14, 2021 | 127.77 | 129.00 | 127.19 | 128.60 | 483,412 | +0.97(+0.76%) |
Jul 13, 2021 | 128.45 | 129.56 | 127.00 | 127.63 | 373,852 | -1.12(-0.87%) |
Jul 12, 2021 | 127.63 | 129.11 | 127.46 | 128.76 | 524,878 | +0.88(+0.69%) |
Jul 09, 2021 | 126.70 | 127.90 | 125.83 | 127.88 | 860,832 | +2.13(+1.69%) |
Jul 08, 2021 | 123.41 | 125.89 | 123.30 | 125.75 | 495,559 | +1.33(+1.07%) |
Jul 07, 2021 | 123.69 | 125.12 | 122.92 | 124.42 | 681,244 | +0.49(+0.39%) |
Jul 06, 2021 | 121.56 | 124.16 | 120.31 | 123.93 | 600,970 | +2.35(+1.93%) |
Jul 02, 2021 | 121.32 | 122.51 | 120.31 | 121.58 | 592,439 | +0.67(+0.55%) |
Jul 01, 2021 | 120.09 | 121.87 | 119.80 | 120.91 | 603,146 | +0.74(+0.62%) |
Jun 30, 2021 | 121.48 | 122.14 | 120.00 | 120.17 | 566,390 | -1.16(-0.96%) |
Jun 29, 2021 | 121.28 | 122.18 | 121.07 | 121.33 | 353,218 | +0.00(+0.00%) |
Jun 28, 2021 | 121.77 | 121.87 | 119.97 | 121.33 | 493,234 | -0.40(-0.33%) |
Jun 25, 2021 | 121.02 | 122.05 | 120.89 | 121.73 | 806,745 | +0.22(+0.18%) |
Jun 24, 2021 | 122.09 | 122.40 | 120.69 | 121.51 | 577,294 | -0.28(-0.23%) |
Jun 23, 2021 | 121.18 | 122.44 | 120.80 | 121.79 | 709,344 | +0.28(+0.23%) |
Jun 22, 2021 | 122.09 | 122.18 | 121.11 | 121.51 | 568,755 | -0.41(-0.34%) |
Jun 21, 2021 | 120.04 | 122.13 | 119.51 | 121.92 | 919,940 | +2.55(+2.13%) |
Jun 18, 2021 | 120.99 | 121.72 | 119.29 | 119.38 | 1,412,925 | -1.70(-1.41%) |
Jun 17, 2021 | 120.06 | 121.35 | 119.60 | 121.08 | 574,872 | +0.75(+0.62%) |
Jun 16, 2021 | 121.55 | 121.92 | 120.29 | 120.33 | 496,684 | -0.69(-0.57%) |
Jun 15, 2021 | 121.32 | 121.70 | 120.67 | 121.02 | 563,268 | -0.67(-0.55%) |
Jun 14, 2021 | 120.81 | 121.76 | 120.58 | 121.70 | 924,045 | -0.06(-0.05%) |
Jun 11, 2021 | 121.90 | 122.10 | 120.89 | 121.76 | 990,332 | +0.20(+0.16%) |
Jun 10, 2021 | 119.51 | 121.90 | 119.50 | 121.56 | 880,814 | +1.99(+1.66%) |
Jun 09, 2021 | 119.37 | 120.65 | 118.75 | 119.57 | 1,655,741 | +0.72(+0.61%) |
Jun 08, 2021 | 117.48 | 119.03 | 117.06 | 118.85 | 1,730,563 | +1.86(+1.59%) |
Jun 07, 2021 | 116.86 | 117.86 | 116.42 | 116.99 | 1,110,932 | +0.70(+0.60%) |
Jun 04, 2021 | 116.72 | 116.26 | 115.63 | 116.29 | 1,255,342 | +0.03(+0.02%) |
Jun 03, 2021 | 116.64 | 116.97 | 115.53 | 116.26 | 1,120,259 | -0.67(-0.58%) |
Jun 02, 2021 | 115.56 | 117.01 | 115.23 | 116.94 | 2,325,537 | +1.95(+1.70%) |