Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 127.81 | 129.10 | 126.91 | 127.77 | 4,791,173 | +0.55(+0.43%) |
Aug 30, 2021 | 127.69 | 129.15 | 126.67 | 127.22 | 3,575,357 | -1.37(-1.07%) |
Aug 27, 2021 | 128.70 | 128.79 | 127.61 | 128.59 | 2,439,450 | +0.25(+0.19%) |
Aug 26, 2021 | 129.47 | 130.27 | 127.73 | 128.34 | 4,489,549 | -1.67(-1.28%) |
Aug 25, 2021 | 129.89 | 130.41 | 128.70 | 130.01 | 3,792,783 | +0.00(+0.00%) |
Aug 24, 2021 | 129.62 | 130.26 | 128.82 | 130.01 | 4,650,958 | +0.34(+0.26%) |
Aug 23, 2021 | 130.37 | 130.53 | 129.38 | 129.67 | 4,614,552 | -0.31(-0.24%) |
Aug 20, 2021 | 128.66 | 130.13 | 128.21 | 129.98 | 3,252,328 | +1.11(+0.86%) |
Aug 19, 2021 | 133.46 | 133.80 | 128.46 | 128.87 | 5,012,289 | -5.57(-4.14%) |
Aug 18, 2021 | 134.04 | 135.62 | 133.28 | 134.44 | 3,746,616 | +0.14(+0.10%) |
Aug 17, 2021 | 132.14 | 135.45 | 131.79 | 134.30 | 3,608,560 | +1.28(+0.96%) |
Aug 16, 2021 | 133.37 | 133.74 | 131.85 | 133.02 | 3,078,103 | -1.04(-0.78%) |
Aug 13, 2021 | 133.79 | 134.78 | 133.53 | 134.06 | 3,270,261 | +0.17(+0.13%) |
Aug 12, 2021 | 134.00 | 135.55 | 133.68 | 133.89 | 2,554,007 | +0.02(+0.01%) |
Aug 11, 2021 | 132.92 | 134.44 | 132.73 | 133.87 | 2,549,955 | +1.37(+1.03%) |
Aug 10, 2021 | 133.95 | 134.53 | 131.48 | 132.50 | 3,833,636 | -1.57(-1.17%) |
Aug 09, 2021 | 133.63 | 135.10 | 133.22 | 134.07 | 2,866,920 | +0.25(+0.19%) |
Aug 06, 2021 | 129.63 | 135.19 | 128.50 | 133.82 | 5,823,425 | +4.30(+3.32%) |
Aug 05, 2021 | 128.73 | 130.69 | 127.95 | 129.52 | 4,703,126 | +0.75(+0.58%) |
Aug 04, 2021 | 129.88 | 131.03 | 127.83 | 128.77 | 4,960,976 | -1.63(-1.25%) |
Aug 03, 2021 | 134.18 | 134.18 | 126.66 | 130.40 | 13,405,355 | -8.72(-6.27%) |
Aug 02, 2021 | 150.03 | 150.74 | 137.54 | 139.12 | 8,891,754 | -9.93(-6.66%) |
Jul 30, 2021 | 148.87 | 150.02 | 148.50 | 149.05 | 1,595,937 | -0.58(-0.39%) |
Jul 29, 2021 | 149.69 | 151.39 | 149.19 | 149.63 | 2,211,717 | +0.92(+0.62%) |
Jul 28, 2021 | 151.15 | 152.20 | 148.01 | 148.71 | 2,202,436 | -2.15(-1.43%) |
Jul 27, 2021 | 148.31 | 151.34 | 148.01 | 150.86 | 3,084,628 | +2.44(+1.64%) |
Jul 26, 2021 | 148.50 | 148.98 | 147.31 | 148.42 | 1,576,007 | -0.41(-0.28%) |
Jul 23, 2021 | 147.39 | 149.42 | 147.39 | 148.83 | 2,333,145 | +2.72(+1.86%) |
Jul 22, 2021 | 145.48 | 146.15 | 144.26 | 146.11 | 2,169,273 | +0.64(+0.44%) |
Jul 21, 2021 | 145.27 | 146.01 | 144.12 | 145.47 | 1,343,345 | +0.64(+0.44%) |
Jul 20, 2021 | 142.98 | 146.10 | 142.83 | 144.83 | 1,826,010 | +2.39(+1.68%) |
Jul 19, 2021 | 147.36 | 147.62 | 141.66 | 142.44 | 2,431,423 | -6.10(-4.11%) |
Jul 16, 2021 | 149.53 | 149.76 | 148.32 | 148.54 | 1,484,471 | -0.05(-0.03%) |
Jul 15, 2021 | 147.70 | 149.49 | 147.27 | 148.59 | 1,966,977 | +0.57(+0.39%) |
Jul 14, 2021 | 146.67 | 148.23 | 146.45 | 148.02 | 2,061,808 | +1.79(+1.22%) |
Jul 13, 2021 | 145.23 | 148.05 | 145.08 | 146.23 | 2,722,151 | +1.19(+0.82%) |
Jul 12, 2021 | 143.93 | 145.12 | 143.30 | 145.04 | 1,590,415 | +0.62(+0.43%) |
Jul 09, 2021 | 144.21 | 144.95 | 143.94 | 144.42 | 1,203,685 | +1.27(+0.89%) |
Jul 08, 2021 | 144.09 | 144.36 | 142.70 | 143.15 | 1,918,274 | -2.47(-1.70%) |
Jul 07, 2021 | 145.72 | 146.24 | 145.00 | 145.62 | 1,551,451 | +0.38(+0.26%) |
Jul 06, 2021 | 145.83 | 145.83 | 143.64 | 145.24 | 1,835,266 | -0.33(-0.23%) |
Jul 02, 2021 | 144.41 | 145.79 | 143.81 | 145.57 | 1,778,222 | +1.85(+1.29%) |
Jul 01, 2021 | 141.70 | 144.69 | 141.70 | 143.72 | 4,401,068 | +2.05(+1.45%) |
Jun 30, 2021 | 142.13 | 142.29 | 141.56 | 141.67 | 2,403,969 | -0.25(-0.18%) |
Jun 29, 2021 | 143.62 | 143.86 | 141.68 | 141.92 | 2,972,164 | -1.62(-1.13%) |
Jun 28, 2021 | 147.03 | 147.21 | 142.40 | 143.54 | 3,161,493 | -3.43(-2.33%) |
Jun 25, 2021 | 145.70 | 147.17 | 145.27 | 146.97 | 1,795,549 | +1.21(+0.83%) |
Jun 24, 2021 | 146.41 | 146.95 | 145.62 | 145.76 | 1,770,980 | +0.45(+0.31%) |
Jun 23, 2021 | 145.63 | 145.68 | 144.74 | 145.31 | 1,970,729 | -0.62(-0.42%) |
Jun 22, 2021 | 145.63 | 146.26 | 144.51 | 145.93 | 1,700,931 | +0.36(+0.25%) |
Jun 21, 2021 | 144.52 | 146.10 | 143.65 | 145.57 | 2,900,393 | +1.75(+1.22%) |
Jun 18, 2021 | 144.41 | 145.77 | 143.80 | 143.82 | 4,040,308 | -2.05(-1.41%) |
Jun 17, 2021 | 144.98 | 147.29 | 144.69 | 145.87 | 2,616,359 | +1.45(+1.00%) |
Jun 16, 2021 | 146.35 | 146.65 | 143.70 | 144.42 | 1,979,465 | -1.56(-1.07%) |
Jun 15, 2021 | 146.78 | 147.02 | 145.36 | 145.98 | 1,407,958 | -0.52(-0.35%) |
Jun 14, 2021 | 145.83 | 146.52 | 144.42 | 146.50 | 2,071,645 | +0.85(+0.58%) |
Jun 11, 2021 | 145.71 | 147.04 | 145.04 | 145.65 | 3,165,968 | +0.27(+0.19%) |
Jun 10, 2021 | 145.42 | 145.50 | 144.16 | 145.38 | 2,716,366 | +0.25(+0.17%) |
Jun 09, 2021 | 145.04 | 145.89 | 144.09 | 145.13 | 2,185,618 | +0.60(+0.42%) |
Jun 08, 2021 | 143.61 | 145.00 | 142.93 | 144.53 | 2,923,194 | +1.00(+0.70%) |
Jun 07, 2021 | 146.00 | 146.76 | 142.69 | 143.53 | 4,027,405 | -3.33(-2.27%) |
Jun 04, 2021 | 146.92 | 147.85 | 146.20 | 146.86 | 1,879,108 | +0.39(+0.27%) |
Jun 03, 2021 | 148.24 | 148.78 | 146.00 | 146.47 | 3,672,299 | -2.72(-1.82%) |
Jun 02, 2021 | 149.00 | 150.18 | 146.29 | 149.19 | 2,552,848 | +0.76(+0.51%) |