Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 124.79 | 126.04 | 123.93 | 125.69 | 3,097,073 | +0.87(+0.70%) |
Aug 30, 2021 | 122.57 | 124.98 | 122.54 | 124.83 | 1,598,233 | +2.26(+1.84%) |
Aug 27, 2021 | 122.70 | 122.81 | 121.87 | 122.57 | 1,763,501 | +0.64(+0.53%) |
Aug 26, 2021 | 122.02 | 122.47 | 121.03 | 121.92 | 2,708,903 | +0.08(+0.07%) |
Aug 25, 2021 | 121.84 | 122.57 | 121.05 | 121.84 | 2,402,160 | -0.21(-0.17%) |
Aug 24, 2021 | 124.51 | 124.55 | 121.96 | 122.05 | 2,128,331 | -2.46(-1.98%) |
Aug 23, 2021 | 125.22 | 125.73 | 124.27 | 124.51 | 1,696,477 | -0.80(-0.64%) |
Aug 20, 2021 | 124.24 | 125.69 | 123.19 | 125.31 | 2,666,104 | +1.03(+0.83%) |
Aug 19, 2021 | 123.25 | 124.47 | 123.10 | 124.28 | 1,578,948 | +0.61(+0.49%) |
Aug 18, 2021 | 125.11 | 125.54 | 123.17 | 123.68 | 2,913,344 | -1.48(-1.18%) |
Aug 17, 2021 | 124.46 | 125.26 | 124.17 | 125.15 | 2,722,873 | +0.36(+0.29%) |
Aug 16, 2021 | 123.38 | 124.99 | 123.22 | 124.79 | 3,184,233 | +1.60(+1.30%) |
Aug 13, 2021 | 121.65 | 123.29 | 121.25 | 123.19 | 1,668,750 | +1.78(+1.47%) |
Aug 12, 2021 | 120.77 | 121.50 | 120.00 | 121.41 | 1,523,451 | +1.09(+0.91%) |
Aug 11, 2021 | 121.41 | 121.63 | 119.88 | 120.32 | 2,707,598 | -0.42(-0.35%) |
Aug 10, 2021 | 121.35 | 121.52 | 120.18 | 120.74 | 2,420,485 | -0.62(-0.51%) |
Aug 09, 2021 | 121.13 | 121.50 | 120.52 | 121.35 | 1,130,919 | +0.28(+0.23%) |
Aug 06, 2021 | 121.26 | 121.77 | 120.22 | 121.07 | 3,436,615 | -0.69(-0.57%) |
Aug 05, 2021 | 120.92 | 121.81 | 120.23 | 121.77 | 1,780,760 | +1.45(+1.20%) |
Aug 04, 2021 | 121.11 | 121.50 | 119.94 | 120.32 | 1,986,556 | -0.72(-0.59%) |
Aug 03, 2021 | 120.48 | 121.05 | 119.59 | 121.04 | 2,024,118 | +1.13(+0.94%) |
Aug 02, 2021 | 120.15 | 120.97 | 119.52 | 119.91 | 2,205,937 | +0.39(+0.33%) |
Jul 30, 2021 | 119.63 | 120.87 | 119.38 | 119.52 | 2,310,310 | +0.14(+0.12%) |
Jul 29, 2021 | 119.43 | 119.88 | 118.88 | 119.38 | 1,425,033 | +0.24(+0.20%) |
Jul 28, 2021 | 120.53 | 120.53 | 118.70 | 119.13 | 2,050,835 | -1.46(-1.21%) |
Jul 27, 2021 | 119.10 | 120.74 | 118.72 | 120.59 | 1,748,455 | +1.13(+0.95%) |
Jul 26, 2021 | 118.95 | 119.53 | 118.56 | 119.46 | 2,008,259 | +0.08(+0.07%) |
Jul 23, 2021 | 119.12 | 119.56 | 118.24 | 119.38 | 1,603,107 | +0.67(+0.57%) |
Jul 22, 2021 | 118.25 | 118.89 | 117.90 | 118.70 | 1,552,232 | +0.25(+0.21%) |
Jul 21, 2021 | 119.26 | 119.66 | 118.02 | 118.45 | 1,996,380 | -1.02(-0.85%) |
Jul 20, 2021 | 119.37 | 120.29 | 118.50 | 119.47 | 2,628,102 | +1.13(+0.95%) |
Jul 19, 2021 | 118.61 | 120.00 | 117.41 | 118.34 | 3,083,513 | -0.47(-0.39%) |
Jul 16, 2021 | 118.66 | 120.19 | 118.43 | 118.81 | 2,820,905 | +0.33(+0.28%) |
Jul 15, 2021 | 117.92 | 118.93 | 117.62 | 118.48 | 1,528,713 | +0.65(+0.55%) |
Jul 14, 2021 | 117.12 | 118.60 | 116.89 | 117.83 | 2,285,118 | +0.58(+0.49%) |
Jul 13, 2021 | 118.42 | 118.81 | 116.72 | 117.25 | 1,940,492 | -1.68(-1.41%) |
Jul 12, 2021 | 117.46 | 119.31 | 117.45 | 118.93 | 2,925,254 | +1.89(+1.61%) |
Jul 09, 2021 | 115.25 | 117.10 | 114.75 | 117.04 | 2,476,040 | +2.13(+1.85%) |
Jul 08, 2021 | 114.47 | 115.63 | 114.34 | 114.91 | 2,064,483 | -0.17(-0.15%) |
Jul 07, 2021 | 114.47 | 115.69 | 113.71 | 115.08 | 3,192,924 | +0.70(+0.61%) |
Jul 06, 2021 | 113.19 | 114.54 | 112.24 | 114.38 | 3,068,849 | +1.41(+1.25%) |
Jul 02, 2021 | 112.39 | 113.68 | 112.08 | 112.97 | 1,917,574 | +0.98(+0.88%) |
Jul 01, 2021 | 111.58 | 113.07 | 111.22 | 111.99 | 3,440,612 | +0.42(+0.38%) |
Jun 30, 2021 | 113.03 | 114.10 | 111.48 | 111.57 | 3,118,398 | -1.79(-1.58%) |
Jun 29, 2021 | 113.35 | 114.53 | 113.20 | 113.36 | 1,868,203 | -0.16(-0.14%) |
Jun 28, 2021 | 114.32 | 114.33 | 112.58 | 113.52 | 1,550,169 | -0.35(-0.31%) |
Jun 25, 2021 | 112.99 | 113.95 | 112.56 | 113.88 | 2,223,841 | +0.68(+0.60%) |
Jun 24, 2021 | 113.40 | 113.72 | 112.45 | 113.20 | 2,507,339 | +0.14(+0.12%) |
Jun 23, 2021 | 113.81 | 114.09 | 112.97 | 113.06 | 2,767,915 | -0.80(-0.71%) |
Jun 22, 2021 | 114.25 | 114.55 | 113.60 | 113.86 | 2,226,672 | -0.57(-0.50%) |
Jun 21, 2021 | 111.97 | 114.70 | 111.54 | 114.43 | 2,940,864 | +2.82(+2.53%) |
Jun 18, 2021 | 114.05 | 114.80 | 111.47 | 111.61 | 7,518,742 | -2.84(-2.48%) |
Jun 17, 2021 | 113.08 | 114.66 | 113.04 | 114.45 | 3,870,285 | +1.11(+0.98%) |
Jun 16, 2021 | 115.44 | 115.95 | 113.27 | 113.34 | 4,576,355 | -1.61(-1.40%) |
Jun 15, 2021 | 116.98 | 117.54 | 114.86 | 114.94 | 2,856,678 | -2.23(-1.90%) |
Jun 14, 2021 | 116.03 | 117.18 | 115.56 | 117.17 | 2,129,654 | +1.35(+1.16%) |
Jun 11, 2021 | 117.19 | 117.19 | 115.07 | 115.83 | 2,568,291 | -1.46(-1.24%) |
Jun 10, 2021 | 114.75 | 117.32 | 114.63 | 117.28 | 2,746,613 | +2.48(+2.16%) |
Jun 09, 2021 | 115.27 | 115.45 | 114.40 | 114.80 | 1,656,225 | -0.05(-0.04%) |
Jun 08, 2021 | 114.35 | 115.59 | 114.00 | 114.85 | 2,760,849 | +0.91(+0.80%) |
Jun 07, 2021 | 114.07 | 114.39 | 113.67 | 113.94 | 1,817,500 | +0.27(+0.24%) |
Jun 04, 2021 | 113.64 | 113.99 | 112.82 | 113.67 | 2,714,792 | +0.48(+0.43%) |
Jun 03, 2021 | 113.08 | 113.46 | 112.48 | 113.19 | 4,313,324 | +0.12(+0.11%) |
Jun 02, 2021 | 111.63 | 113.17 | 111.43 | 113.07 | 4,236,054 | +1.77(+1.59%) |