Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 144.98 | 145.00 | 144.12 | 144.53 | 22,463,172 | +0.11(+0.07%) |
Aug 30, 2021 | 144.23 | 145.80 | 144.00 | 144.43 | 24,509,358 | +0.59(+0.41%) |
Aug 27, 2021 | 141.49 | 144.35 | 141.34 | 143.84 | 28,813,232 | +2.56(+1.81%) |
Aug 26, 2021 | 141.59 | 142.25 | 141.19 | 141.28 | 20,622,682 | -0.64(-0.45%) |
Aug 25, 2021 | 141.46 | 142.03 | 141.21 | 141.92 | 15,867,210 | +0.82(+0.58%) |
Aug 24, 2021 | 140.45 | 141.92 | 140.18 | 141.10 | 19,277,260 | +1.22(+0.87%) |
Aug 23, 2021 | 137.81 | 140.71 | 137.45 | 139.88 | 28,478,208 | +2.61(+1.90%) |
Aug 20, 2021 | 135.84 | 137.40 | 135.09 | 137.27 | 31,230,542 | +1.75(+1.29%) |
Aug 19, 2021 | 134.28 | 136.20 | 134.10 | 135.52 | 21,799,832 | +0.23(+0.17%) |
Aug 18, 2021 | 136.34 | 136.95 | 135.17 | 135.29 | 19,270,552 | -1.21(-0.89%) |
Aug 17, 2021 | 137.59 | 138.11 | 135.93 | 136.50 | 21,730,212 | -1.65(-1.19%) |
Aug 16, 2021 | 137.37 | 138.20 | 135.14 | 138.15 | 22,422,286 | +0.58(+0.42%) |
Aug 13, 2021 | 137.09 | 137.70 | 136.88 | 137.57 | 15,965,743 | +0.53(+0.39%) |
Aug 12, 2021 | 135.82 | 137.14 | 135.27 | 137.04 | 16,527,247 | +0.91(+0.67%) |
Aug 11, 2021 | 137.02 | 137.52 | 136.12 | 136.12 | 15,364,294 | -0.53(-0.39%) |
Aug 10, 2021 | 137.19 | 137.61 | 136.21 | 136.65 | 19,427,912 | -0.11(-0.08%) |
Aug 09, 2021 | 135.79 | 137.03 | 135.18 | 136.76 | 17,782,526 | +1.17(+0.87%) |
Aug 06, 2021 | 135.89 | 136.32 | 135.06 | 135.58 | 20,511,634 | -0.51(-0.38%) |
Aug 05, 2021 | 135.53 | 136.19 | 134.69 | 136.09 | 17,868,864 | +1.12(+0.83%) |
Aug 04, 2021 | 135.19 | 135.49 | 134.33 | 134.97 | 19,693,116 | -0.50(-0.37%) |
Aug 03, 2021 | 134.98 | 135.58 | 133.17 | 135.47 | 20,771,172 | +0.78(+0.58%) |
Aug 02, 2021 | 134.96 | 135.18 | 133.64 | 134.70 | 21,654,244 | +0.13(+0.10%) |
Jul 30, 2021 | 134.88 | 135.15 | 134.10 | 134.57 | 25,605,134 | -1.05(-0.77%) |
Jul 29, 2021 | 135.99 | 136.50 | 135.39 | 135.62 | 31,700,142 | -0.32(-0.23%) |
Jul 28, 2021 | 136.16 | 138.14 | 135.12 | 135.94 | 95,232,456 | +4.19(+3.18%) |
Jul 27, 2021 | 134.10 | 134.25 | 129.96 | 131.75 | 54,666,592 | -2.13(-1.59%) |
Jul 26, 2021 | 133.18 | 134.08 | 132.15 | 133.88 | 30,575,612 | +1.02(+0.77%) |
Jul 23, 2021 | 130.28 | 133.25 | 129.65 | 132.86 | 41,554,056 | +4.59(+3.58%) |
Jul 22, 2021 | 127.70 | 128.34 | 127.35 | 128.27 | 14,284,596 | +0.87(+0.68%) |
Jul 21, 2021 | 125.99 | 127.45 | 125.88 | 127.40 | 20,922,986 | +1.34(+1.06%) |
Jul 20, 2021 | 125.38 | 126.90 | 124.21 | 126.06 | 26,345,482 | +1.63(+1.31%) |
Jul 19, 2021 | 125.94 | 126.06 | 123.36 | 124.44 | 27,994,894 | -2.39(-1.88%) |
Jul 16, 2021 | 127.52 | 127.67 | 126.01 | 126.82 | 20,447,982 | -0.03(-0.03%) |
Jul 15, 2021 | 128.50 | 128.55 | 126.39 | 126.86 | 24,241,010 | -1.23(-0.96%) |
Jul 14, 2021 | 127.81 | 129.18 | 127.77 | 128.09 | 23,771,232 | +0.89(+0.70%) |
Jul 13, 2021 | 126.89 | 127.91 | 126.53 | 127.20 | 19,266,948 | +0.37(+0.29%) |
Jul 12, 2021 | 126.03 | 126.92 | 125.47 | 126.83 | 17,685,856 | +1.45(+1.16%) |
Jul 09, 2021 | 124.88 | 125.59 | 124.41 | 125.38 | 18,653,064 | +0.47(+0.38%) |
Jul 08, 2021 | 124.26 | 125.45 | 123.88 | 124.90 | 23,805,832 | -1.43(-1.13%) |
Jul 07, 2021 | 127.02 | 127.14 | 126.01 | 126.33 | 24,076,282 | +0.28(+0.23%) |
Jul 06, 2021 | 125.50 | 126.28 | 124.44 | 126.05 | 26,404,850 | +0.93(+0.74%) |
Jul 02, 2021 | 123.01 | 125.23 | 122.92 | 125.11 | 26,032,024 | +2.81(+2.30%) |
Jul 01, 2021 | 121.58 | 122.45 | 121.39 | 122.30 | 18,131,186 | +0.35(+0.29%) |
Jun 30, 2021 | 121.86 | 122.12 | 121.22 | 121.95 | 24,494,340 | -0.18(-0.15%) |
Jun 29, 2021 | 122.53 | 122.88 | 121.55 | 122.13 | 23,123,448 | -0.26(-0.22%) |
Jun 28, 2021 | 122.54 | 122.64 | 121.27 | 122.40 | 28,567,330 | +0.03(+0.02%) |
Jun 25, 2021 | 121.86 | 122.49 | 121.43 | 122.37 | 34,636,088 | +0.01(+0.01%) |
Jun 24, 2021 | 122.56 | 122.91 | 122.16 | 122.36 | 21,386,978 | +0.37(+0.31%) |
Jun 23, 2021 | 121.95 | 122.95 | 121.71 | 121.99 | 19,171,738 | -0.20(-0.17%) |
Jun 22, 2021 | 121.61 | 122.26 | 120.92 | 122.19 | 22,408,148 | +0.52(+0.42%) |
Jun 21, 2021 | 120.36 | 121.86 | 119.76 | 121.67 | 27,438,856 | +1.70(+1.42%) |
Jun 18, 2021 | 121.34 | 121.46 | 119.88 | 119.97 | 46,168,128 | -1.63(-1.34%) |
Jun 17, 2021 | 120.56 | 122.38 | 120.36 | 121.60 | 25,876,284 | +0.97(+0.80%) |
Jun 16, 2021 | 121.43 | 121.75 | 119.33 | 120.63 | 26,472,368 | -0.65(-0.53%) |
Jun 15, 2021 | 122.31 | 122.64 | 120.92 | 121.28 | 21,576,416 | -1.03(-0.84%) |
Jun 14, 2021 | 121.47 | 122.31 | 120.76 | 122.31 | 22,115,314 | +0.93(+0.77%) |
Jun 11, 2021 | 121.86 | 121.95 | 120.81 | 121.37 | 21,983,342 | -0.25(-0.20%) |
Jun 10, 2021 | 120.21 | 121.66 | 120.05 | 121.62 | 25,935,612 | +1.36(+1.13%) |
Jun 09, 2021 | 120.43 | 120.51 | 119.71 | 120.26 | 17,955,044 | +0.47(+0.40%) |
Jun 08, 2021 | 120.46 | 120.84 | 119.60 | 119.78 | 24,261,974 | -0.19(-0.16%) |
Jun 07, 2021 | 119.33 | 120.09 | 118.91 | 119.98 | 24,141,516 | +0.44(+0.36%) |
Jun 04, 2021 | 118.33 | 119.81 | 117.98 | 119.54 | 24,486,272 | +2.30(+1.96%) |
Jun 03, 2021 | 117.15 | 117.72 | 116.34 | 117.24 | 18,715,916 | -1.15(-0.97%) |
Jun 02, 2021 | 119.32 | 119.55 | 117.48 | 118.39 | 21,184,246 | -0.53(-0.44%) |