Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 137.10 | 139.53 | 137.10 | 139.17 | 260,988 | +1.58(+1.15%) |
Aug 30, 2021 | 138.47 | 139.00 | 136.75 | 137.59 | 194,912 | -0.55(-0.40%) |
Aug 27, 2021 | 135.91 | 138.67 | 134.57 | 138.14 | 270,067 | +2.45(+1.81%) |
Aug 26, 2021 | 136.63 | 136.95 | 133.18 | 135.69 | 434,206 | -1.27(-0.93%) |
Aug 25, 2021 | 136.96 | 138.11 | 136.16 | 136.96 | 253,638 | -0.25(-0.18%) |
Aug 24, 2021 | 137.36 | 138.52 | 135.07 | 137.21 | 305,748 | +2.40(+1.78%) |
Aug 23, 2021 | 134.34 | 135.58 | 133.25 | 134.81 | 194,022 | +2.11(+1.59%) |
Aug 20, 2021 | 129.90 | 132.82 | 128.99 | 132.70 | 246,653 | +2.18(+1.67%) |
Aug 19, 2021 | 133.45 | 133.91 | 129.50 | 130.52 | 247,390 | -4.53(-3.35%) |
Aug 18, 2021 | 134.26 | 137.41 | 134.08 | 135.04 | 166,886 | +0.86(+0.64%) |
Aug 17, 2021 | 133.32 | 135.01 | 132.43 | 134.18 | 207,364 | -0.05(-0.03%) |
Aug 16, 2021 | 134.85 | 136.72 | 132.76 | 134.23 | 259,727 | -1.20(-0.89%) |
Aug 13, 2021 | 137.61 | 138.58 | 134.61 | 135.43 | 299,011 | -1.58(-1.15%) |
Aug 12, 2021 | 139.74 | 139.74 | 136.33 | 137.00 | 242,024 | -1.68(-1.21%) |
Aug 11, 2021 | 138.47 | 140.08 | 137.37 | 138.69 | 381,528 | -0.06(-0.04%) |
Aug 10, 2021 | 138.33 | 140.78 | 138.00 | 138.74 | 360,086 | +0.02(+0.01%) |
Aug 09, 2021 | 141.29 | 141.29 | 136.76 | 138.72 | 302,802 | -2.67(-1.89%) |
Aug 06, 2021 | 141.96 | 144.15 | 140.79 | 141.40 | 351,228 | +0.44(+0.31%) |
Aug 05, 2021 | 137.07 | 141.45 | 136.18 | 140.96 | 228,319 | +5.30(+3.91%) |
Aug 04, 2021 | 133.00 | 136.86 | 132.32 | 135.66 | 342,252 | -0.84(-0.62%) |
Aug 03, 2021 | 136.30 | 137.09 | 132.91 | 136.50 | 315,824 | +0.29(+0.21%) |
Aug 02, 2021 | 137.13 | 139.96 | 136.07 | 136.22 | 295,004 | +0.18(+0.13%) |
Jul 30, 2021 | 136.16 | 138.47 | 135.62 | 136.04 | 217,485 | -1.09(-0.80%) |
Jul 29, 2021 | 136.78 | 139.28 | 135.98 | 137.13 | 393,823 | +0.93(+0.68%) |
Jul 28, 2021 | 134.71 | 137.09 | 131.60 | 136.21 | 244,873 | +1.66(+1.24%) |
Jul 27, 2021 | 134.00 | 135.83 | 132.99 | 134.54 | 186,449 | -0.43(-0.32%) |
Jul 26, 2021 | 133.84 | 136.78 | 133.83 | 134.97 | 152,044 | +1.24(+0.93%) |
Jul 23, 2021 | 133.42 | 134.09 | 131.36 | 133.73 | 154,359 | +1.31(+0.99%) |
Jul 22, 2021 | 133.01 | 133.01 | 129.88 | 132.42 | 166,438 | -1.25(-0.93%) |
Jul 21, 2021 | 131.31 | 135.44 | 131.31 | 133.66 | 277,669 | +2.88(+2.20%) |
Jul 20, 2021 | 126.88 | 132.05 | 126.57 | 130.79 | 328,013 | +4.32(+3.42%) |
Jul 19, 2021 | 128.11 | 130.42 | 125.68 | 126.47 | 544,702 | -4.99(-3.79%) |
Jul 16, 2021 | 133.14 | 134.13 | 131.05 | 131.45 | 289,414 | -1.56(-1.18%) |
Jul 15, 2021 | 133.43 | 135.46 | 131.67 | 133.02 | 297,889 | -0.97(-0.72%) |
Jul 14, 2021 | 135.90 | 136.75 | 133.87 | 133.99 | 176,343 | -1.02(-0.75%) |
Jul 13, 2021 | 136.27 | 136.59 | 133.43 | 135.01 | 217,600 | -1.66(-1.22%) |
Jul 12, 2021 | 135.10 | 137.09 | 133.32 | 136.67 | 234,616 | +0.60(+0.44%) |
Jul 09, 2021 | 134.00 | 136.71 | 133.66 | 136.07 | 190,347 | +3.33(+2.51%) |
Jul 08, 2021 | 132.28 | 134.36 | 129.02 | 132.74 | 214,353 | -1.40(-1.04%) |
Jul 07, 2021 | 136.81 | 137.78 | 132.93 | 134.14 | 275,428 | -2.67(-1.95%) |
Jul 06, 2021 | 139.32 | 139.45 | 135.10 | 136.81 | 280,146 | -3.33(-2.38%) |
Jul 02, 2021 | 140.90 | 141.25 | 139.30 | 140.14 | 187,963 | +0.09(+0.07%) |
Jul 01, 2021 | 137.67 | 141.21 | 137.55 | 140.05 | 376,212 | +3.26(+2.38%) |
Jun 30, 2021 | 133.29 | 137.31 | 132.52 | 136.79 | 327,115 | +3.55(+2.67%) |
Jun 29, 2021 | 137.22 | 138.14 | 132.54 | 133.24 | 460,623 | -5.25(-3.79%) |
Jun 28, 2021 | 143.38 | 144.61 | 136.99 | 138.49 | 565,813 | -4.98(-3.47%) |
Jun 25, 2021 | 135.79 | 144.53 | 135.79 | 143.47 | 1,399,922 | +7.49(+5.51%) |
Jun 24, 2021 | 136.25 | 137.07 | 135.68 | 135.98 | 387,963 | +0.37(+0.27%) |
Jun 23, 2021 | 135.11 | 136.73 | 134.51 | 135.61 | 359,926 | +1.28(+0.95%) |
Jun 22, 2021 | 133.99 | 135.22 | 132.52 | 134.33 | 294,223 | -0.27(-0.20%) |
Jun 21, 2021 | 132.27 | 134.99 | 132.24 | 134.60 | 359,025 | +2.78(+2.11%) |
Jun 18, 2021 | 131.30 | 132.64 | 129.88 | 131.81 | 549,877 | -1.20(-0.90%) |
Jun 17, 2021 | 134.80 | 136.34 | 131.97 | 133.02 | 327,019 | -1.16(-0.86%) |
Jun 16, 2021 | 136.53 | 136.53 | 131.39 | 134.17 | 488,721 | -2.54(-1.86%) |
Jun 15, 2021 | 136.80 | 138.00 | 134.49 | 136.72 | 474,003 | +0.67(+0.49%) |
Jun 14, 2021 | 135.85 | 136.77 | 133.76 | 136.05 | 345,161 | +0.23(+0.17%) |
Jun 11, 2021 | 134.62 | 136.68 | 134.44 | 135.82 | 443,853 | +1.20(+0.89%) |
Jun 10, 2021 | 137.12 | 138.71 | 134.54 | 134.62 | 235,430 | -1.26(-0.93%) |
Jun 09, 2021 | 132.87 | 136.76 | 132.11 | 135.88 | 435,726 | +2.73(+2.05%) |
Jun 08, 2021 | 134.68 | 134.69 | 131.74 | 133.15 | 449,715 | -1.90(-1.40%) |
Jun 07, 2021 | 137.13 | 138.53 | 134.85 | 135.04 | 342,868 | -2.00(-1.46%) |
Jun 04, 2021 | 137.52 | 138.09 | 135.58 | 137.04 | 303,462 | -0.47(-0.34%) |
Jun 03, 2021 | 138.57 | 138.72 | 134.72 | 137.51 | 243,391 | -1.78(-1.28%) |
Jun 02, 2021 | 139.96 | 139.96 | 137.35 | 139.29 | 441,971 | -0.08(-0.06%) |