Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 145.15 | 145.17 | 144.28 | 144.70 | 22,437,420 | +0.11(+0.07%) |
Aug 30, 2021 | 144.40 | 145.97 | 144.16 | 144.59 | 24,481,260 | +0.59(+0.41%) |
Aug 27, 2021 | 141.65 | 144.51 | 141.50 | 144.00 | 28,780,200 | +2.56(+1.81%) |
Aug 26, 2021 | 141.75 | 142.42 | 141.36 | 141.44 | 20,599,040 | -0.64(-0.45%) |
Aug 25, 2021 | 141.62 | 142.19 | 141.38 | 142.08 | 15,849,020 | +0.82(+0.58%) |
Aug 24, 2021 | 140.61 | 142.08 | 140.34 | 141.26 | 19,255,160 | +1.22(+0.87%) |
Aug 23, 2021 | 137.97 | 140.87 | 137.61 | 140.04 | 28,445,560 | +2.61(+1.90%) |
Aug 20, 2021 | 136.00 | 137.55 | 135.25 | 137.43 | 31,194,740 | +1.75(+1.29%) |
Aug 19, 2021 | 134.44 | 136.35 | 134.25 | 135.68 | 21,774,840 | +0.23(+0.17%) |
Aug 18, 2021 | 136.50 | 137.10 | 135.32 | 135.45 | 19,248,460 | -1.21(-0.89%) |
Aug 17, 2021 | 137.75 | 138.27 | 136.08 | 136.66 | 21,705,300 | -1.65(-1.19%) |
Aug 16, 2021 | 137.53 | 138.36 | 135.30 | 138.31 | 22,396,580 | +0.58(+0.42%) |
Aug 13, 2021 | 137.25 | 137.86 | 137.03 | 137.73 | 15,947,440 | +0.53(+0.39%) |
Aug 12, 2021 | 135.98 | 137.30 | 135.43 | 137.19 | 16,508,300 | +0.91(+0.67%) |
Aug 11, 2021 | 137.18 | 137.68 | 136.27 | 136.28 | 15,346,680 | -0.53(-0.39%) |
Aug 10, 2021 | 137.34 | 137.77 | 136.37 | 136.81 | 19,405,640 | -0.11(-0.08%) |
Aug 09, 2021 | 135.94 | 137.18 | 135.34 | 136.91 | 17,762,140 | +1.17(+0.86%) |
Aug 06, 2021 | 136.04 | 136.47 | 135.21 | 135.74 | 20,488,120 | -0.51(-0.38%) |
Aug 05, 2021 | 135.68 | 136.35 | 134.85 | 136.25 | 17,848,380 | +1.13(+0.83%) |
Aug 04, 2021 | 135.35 | 135.65 | 134.49 | 135.13 | 19,670,540 | -0.50(-0.37%) |
Aug 03, 2021 | 135.13 | 135.73 | 133.32 | 135.63 | 20,747,360 | +0.78(+0.57%) |
Aug 02, 2021 | 135.12 | 135.34 | 133.79 | 134.85 | 21,629,420 | +0.13(+0.10%) |
Jul 30, 2021 | 135.03 | 135.31 | 134.25 | 134.73 | 25,575,780 | -1.05(-0.77%) |
Jul 29, 2021 | 136.15 | 136.66 | 135.54 | 135.78 | 31,663,800 | -0.32(-0.23%) |
Jul 28, 2021 | 136.31 | 138.30 | 135.28 | 136.09 | 95,123,280 | +4.19(+3.18%) |
Jul 27, 2021 | 134.25 | 134.40 | 130.10 | 131.90 | 54,603,920 | -2.13(-1.59%) |
Jul 26, 2021 | 133.33 | 134.24 | 132.30 | 134.03 | 30,540,560 | +1.02(+0.77%) |
Jul 23, 2021 | 130.43 | 133.40 | 129.80 | 133.01 | 41,506,420 | +4.59(+3.58%) |
Jul 22, 2021 | 127.84 | 128.48 | 127.50 | 128.42 | 14,268,220 | +0.87(+0.68%) |
Jul 21, 2021 | 126.13 | 127.60 | 126.02 | 127.55 | 20,899,000 | +1.34(+1.06%) |
Jul 20, 2021 | 125.53 | 127.04 | 124.35 | 126.21 | 26,315,280 | +1.63(+1.31%) |
Jul 19, 2021 | 126.09 | 126.20 | 123.50 | 124.58 | 27,962,800 | -2.39(-1.88%) |
Jul 16, 2021 | 127.66 | 127.81 | 126.15 | 126.97 | 20,424,540 | -0.03(-0.03%) |
Jul 15, 2021 | 128.65 | 128.70 | 126.53 | 127.00 | 24,213,220 | -1.23(-0.96%) |
Jul 14, 2021 | 127.96 | 129.33 | 127.91 | 128.24 | 23,743,980 | +0.89(+0.70%) |
Jul 13, 2021 | 127.04 | 128.06 | 126.67 | 127.34 | 19,244,860 | +0.37(+0.29%) |
Jul 12, 2021 | 126.18 | 127.07 | 125.61 | 126.98 | 17,665,580 | +1.46(+1.16%) |
Jul 09, 2021 | 125.03 | 125.73 | 124.55 | 125.52 | 18,631,680 | +0.48(+0.38%) |
Jul 08, 2021 | 124.40 | 125.59 | 124.02 | 125.04 | 23,778,540 | -1.43(-1.13%) |
Jul 07, 2021 | 127.16 | 127.28 | 126.15 | 126.47 | 24,048,680 | +0.28(+0.23%) |
Jul 06, 2021 | 125.65 | 126.43 | 124.58 | 126.19 | 26,374,580 | +0.93(+0.74%) |
Jul 02, 2021 | 123.15 | 125.37 | 123.06 | 125.26 | 26,002,180 | +2.81(+2.30%) |
Jul 01, 2021 | 121.72 | 122.59 | 121.53 | 122.44 | 18,110,400 | +0.35(+0.29%) |
Jun 30, 2021 | 121.99 | 122.26 | 121.36 | 122.09 | 24,466,260 | -0.18(-0.15%) |
Jun 29, 2021 | 122.67 | 123.02 | 121.69 | 122.27 | 23,096,940 | -0.26(-0.22%) |
Jun 28, 2021 | 122.68 | 122.78 | 121.41 | 122.54 | 28,534,580 | +0.03(+0.02%) |
Jun 25, 2021 | 122.00 | 122.63 | 121.56 | 122.51 | 34,596,380 | +0.01(+0.01%) |
Jun 24, 2021 | 122.70 | 123.06 | 122.30 | 122.50 | 21,362,460 | +0.37(+0.31%) |
Jun 23, 2021 | 122.09 | 123.09 | 121.85 | 122.13 | 19,149,760 | -0.20(-0.17%) |
Jun 22, 2021 | 121.75 | 122.40 | 121.06 | 122.33 | 22,382,460 | +0.52(+0.43%) |
Jun 21, 2021 | 120.50 | 122.00 | 119.90 | 121.81 | 27,407,400 | +1.70(+1.42%) |
Jun 18, 2021 | 121.48 | 121.60 | 120.02 | 120.11 | 46,115,200 | -1.63(-1.34%) |
Jun 17, 2021 | 120.70 | 122.52 | 120.50 | 121.74 | 25,846,620 | +0.97(+0.80%) |
Jun 16, 2021 | 121.57 | 121.89 | 119.47 | 120.77 | 26,442,020 | -0.65(-0.53%) |
Jun 15, 2021 | 122.45 | 122.78 | 121.06 | 121.42 | 21,551,680 | -1.03(-0.84%) |
Jun 14, 2021 | 121.61 | 122.45 | 120.90 | 122.44 | 22,089,960 | +0.93(+0.77%) |
Jun 11, 2021 | 122.00 | 122.09 | 120.95 | 121.51 | 21,958,140 | -0.25(-0.20%) |
Jun 10, 2021 | 120.35 | 121.80 | 120.19 | 121.76 | 25,905,880 | +1.36(+1.13%) |
Jun 09, 2021 | 120.57 | 120.64 | 119.84 | 120.40 | 17,934,460 | +0.48(+0.40%) |
Jun 08, 2021 | 120.60 | 120.98 | 119.74 | 119.92 | 24,234,160 | -0.19(-0.16%) |
Jun 07, 2021 | 119.47 | 120.23 | 119.05 | 120.11 | 24,113,840 | +0.44(+0.36%) |
Jun 04, 2021 | 118.46 | 119.95 | 118.12 | 119.68 | 24,458,200 | +2.30(+1.96%) |
Jun 03, 2021 | 117.29 | 117.85 | 116.48 | 117.38 | 18,694,460 | -1.15(-0.97%) |
Jun 02, 2021 | 119.46 | 119.68 | 117.62 | 118.53 | 21,159,960 | -0.53(-0.44%) |