Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 139.10 | 139.49 | 138.01 | 138.32 | 16,421,959 | -0.95(-0.68%) |
Aug 30, 2021 | 138.47 | 139.31 | 138.41 | 139.27 | 11,400,871 | +0.36(+0.26%) |
Aug 27, 2021 | 138.08 | 138.93 | 137.86 | 138.91 | 16,553,649 | +0.94(+0.68%) |
Aug 26, 2021 | 137.51 | 138.08 | 137.09 | 137.97 | 17,895,254 | +0.38(+0.28%) |
Aug 25, 2021 | 138.67 | 138.82 | 137.16 | 137.59 | 18,015,244 | -1.15(-0.83%) |
Aug 24, 2021 | 139.19 | 139.47 | 138.74 | 138.74 | 14,887,125 | -1.09(-0.78%) |
Aug 23, 2021 | 139.59 | 139.87 | 139.33 | 139.83 | 11,421,553 | -0.06(-0.04%) |
Aug 20, 2021 | 139.96 | 140.16 | 139.51 | 139.88 | 13,329,675 | +0.06(+0.04%) |
Aug 19, 2021 | 139.70 | 139.84 | 139.23 | 139.83 | 16,650,286 | +1.02(+0.74%) |
Aug 18, 2021 | 138.21 | 138.91 | 137.97 | 138.80 | 14,142,113 | +0.47(+0.34%) |
Aug 17, 2021 | 138.37 | 138.91 | 138.17 | 138.34 | 18,643,800 | -0.06(-0.04%) |
Aug 16, 2021 | 138.66 | 139.43 | 138.30 | 138.40 | 20,628,212 | +0.34(+0.24%) |
Aug 13, 2021 | 136.46 | 138.07 | 136.44 | 138.06 | 20,326,744 | +2.15(+1.58%) |
Aug 12, 2021 | 135.77 | 136.10 | 135.16 | 135.91 | 15,828,652 | -0.22(-0.16%) |
Aug 11, 2021 | 136.07 | 136.83 | 135.42 | 136.14 | 18,536,860 | -0.09(-0.07%) |
Aug 10, 2021 | 137.07 | 137.15 | 136.21 | 136.23 | 14,756,826 | -0.62(-0.45%) |
Aug 09, 2021 | 137.69 | 138.07 | 136.83 | 136.85 | 13,925,830 | -0.57(-0.41%) |
Aug 06, 2021 | 137.85 | 138.26 | 137.26 | 137.42 | 22,750,792 | -2.26(-1.62%) |
Aug 05, 2021 | 140.11 | 140.26 | 139.41 | 139.68 | 16,510,504 | -0.72(-0.51%) |
Aug 04, 2021 | 140.80 | 141.10 | 139.15 | 140.39 | 19,655,418 | +0.29(+0.21%) |
Aug 03, 2021 | 140.10 | 140.55 | 139.77 | 140.10 | 14,400,035 | +0.07(+0.05%) |
Aug 02, 2021 | 138.90 | 140.55 | 138.65 | 140.03 | 22,843,698 | +1.25(+0.90%) |
Jul 30, 2021 | 138.43 | 138.98 | 138.37 | 138.78 | 15,450,633 | +0.64(+0.46%) |
Jul 29, 2021 | 138.11 | 138.51 | 137.87 | 138.14 | 12,422,021 | -0.77(-0.56%) |
Jul 28, 2021 | 138.00 | 138.93 | 137.63 | 138.91 | 15,455,690 | +0.01(+0.01%) |
Jul 27, 2021 | 138.62 | 138.95 | 138.30 | 138.90 | 14,044,051 | +1.47(+1.07%) |
Jul 26, 2021 | 138.31 | 138.37 | 137.27 | 137.44 | 11,567,693 | -0.41(-0.30%) |
Jul 23, 2021 | 137.33 | 137.99 | 137.28 | 137.85 | 13,616,118 | -0.93(-0.67%) |
Jul 22, 2021 | 137.48 | 139.06 | 137.44 | 138.77 | 19,538,750 | +1.30(+0.94%) |
Jul 21, 2021 | 137.55 | 137.85 | 136.15 | 137.47 | 21,533,524 | -1.76(-1.27%) |
Jul 20, 2021 | 141.59 | 141.75 | 139.02 | 139.24 | 28,032,882 | -1.35(-0.96%) |
Jul 19, 2021 | 140.12 | 141.05 | 139.81 | 140.59 | 43,299,988 | +3.02(+2.19%) |
Jul 16, 2021 | 136.77 | 137.70 | 136.75 | 137.58 | 13,776,264 | -0.26(-0.19%) |
Jul 15, 2021 | 137.34 | 137.94 | 136.48 | 137.84 | 19,889,372 | +1.50(+1.10%) |
Jul 14, 2021 | 135.53 | 136.38 | 135.35 | 136.33 | 17,277,118 | +1.55(+1.15%) |
Jul 13, 2021 | 136.29 | 136.88 | 134.26 | 134.78 | 25,144,248 | -1.06(-0.78%) |
Jul 12, 2021 | 136.54 | 136.67 | 135.68 | 135.84 | 11,430,468 | -0.18(-0.13%) |
Jul 09, 2021 | 136.33 | 136.44 | 135.99 | 136.02 | 15,603,040 | -1.94(-1.41%) |
Jul 08, 2021 | 138.20 | 138.72 | 137.54 | 137.96 | 18,838,946 | +0.54(+0.39%) |
Jul 07, 2021 | 136.98 | 137.90 | 136.66 | 137.42 | 22,583,480 | +1.21(+0.89%) |
Jul 06, 2021 | 135.27 | 136.44 | 135.26 | 136.21 | 21,585,420 | +1.58(+1.17%) |
Jul 02, 2021 | 133.88 | 134.63 | 133.77 | 134.63 | 10,396,006 | +0.81(+0.60%) |
Jul 01, 2021 | 133.65 | 133.96 | 133.23 | 133.83 | 11,645,453 | +0.01(+0.01%) |
Jun 30, 2021 | 133.73 | 134.36 | 133.56 | 133.82 | 16,945,100 | +0.59(+0.45%) |
Jun 29, 2021 | 132.66 | 133.24 | 132.60 | 133.23 | 12,154,638 | +0.22(+0.17%) |
Jun 28, 2021 | 132.31 | 133.31 | 132.29 | 133.00 | 12,362,522 | +1.35(+1.03%) |
Jun 25, 2021 | 132.81 | 132.94 | 131.06 | 131.65 | 16,787,086 | -1.38(-1.04%) |
Jun 24, 2021 | 132.96 | 133.40 | 132.87 | 133.03 | 9,479,908 | +0.21(+0.16%) |
Jun 23, 2021 | 132.67 | 133.03 | 132.30 | 132.82 | 12,988,390 | -0.34(-0.26%) |
Jun 22, 2021 | 131.80 | 133.20 | 131.75 | 133.16 | 15,673,664 | +0.33(+0.24%) |
Jun 21, 2021 | 133.86 | 133.95 | 132.59 | 132.84 | 18,315,344 | -2.26(-1.67%) |
Jun 18, 2021 | 133.75 | 135.39 | 133.61 | 135.10 | 28,810,734 | +2.49(+1.88%) |
Jun 17, 2021 | 131.51 | 134.35 | 131.31 | 132.60 | 37,997,332 | +1.96(+1.50%) |
Jun 16, 2021 | 131.09 | 131.34 | 129.98 | 130.65 | 21,224,502 | -0.11(-0.09%) |
Jun 15, 2021 | 130.53 | 130.80 | 130.23 | 130.76 | 19,640,048 | -0.16(-0.12%) |
Jun 14, 2021 | 131.73 | 131.73 | 130.73 | 130.92 | 10,138,642 | -1.01(-0.77%) |
Jun 11, 2021 | 131.92 | 132.01 | 131.49 | 131.93 | 9,327,096 | -0.21(-0.16%) |
Jun 10, 2021 | 130.56 | 132.16 | 130.42 | 132.14 | 21,248,410 | +0.79(+0.60%) |
Jun 09, 2021 | 131.42 | 131.78 | 130.95 | 131.35 | 14,243,739 | +1.15(+0.88%) |
Jun 08, 2021 | 130.39 | 130.40 | 129.98 | 130.20 | 12,114,653 | +0.91(+0.70%) |
Jun 07, 2021 | 129.41 | 129.51 | 129.16 | 129.30 | 8,413,581 | -0.40(-0.31%) |
Jun 04, 2021 | 128.41 | 129.69 | 128.41 | 129.69 | 17,014,952 | +1.75(+1.37%) |
Jun 03, 2021 | 128.41 | 128.41 | 127.79 | 127.94 | 11,859,158 | -0.48(-0.38%) |
Jun 02, 2021 | 128.44 | 128.66 | 128.23 | 128.42 | 7,926,062 | +0.30(+0.23%) |