Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 128.64 | 128.64 | 126.13 | 127.62 | 81,906 | -1.33(-1.03%) |
Aug 30, 2021 | 129.84 | 131.32 | 128.73 | 128.95 | 71,949 | -1.01(-0.78%) |
Aug 27, 2021 | 128.82 | 131.21 | 127.92 | 129.96 | 132,107 | +2.31(+1.81%) |
Aug 26, 2021 | 131.77 | 131.77 | 127.30 | 127.65 | 64,663 | -3.05(-2.33%) |
Aug 25, 2021 | 129.64 | 131.42 | 128.92 | 130.70 | 79,594 | +1.22(+0.94%) |
Aug 24, 2021 | 128.25 | 130.16 | 127.97 | 129.48 | 55,132 | +2.32(+1.83%) |
Aug 23, 2021 | 128.64 | 128.88 | 127.12 | 127.16 | 82,043 | -0.71(-0.56%) |
Aug 20, 2021 | 124.91 | 128.40 | 123.44 | 127.87 | 71,858 | +3.06(+2.45%) |
Aug 19, 2021 | 124.79 | 126.25 | 123.91 | 124.81 | 82,767 | -1.41(-1.12%) |
Aug 18, 2021 | 131.96 | 132.91 | 125.72 | 126.22 | 174,422 | -5.60(-4.25%) |
Aug 17, 2021 | 130.90 | 132.19 | 128.90 | 131.82 | 127,317 | -1.02(-0.77%) |
Aug 16, 2021 | 131.30 | 133.27 | 129.81 | 132.84 | 52,596 | +0.97(+0.74%) |
Aug 13, 2021 | 135.73 | 135.73 | 131.37 | 131.87 | 79,892 | -3.02(-2.24%) |
Aug 12, 2021 | 136.60 | 136.60 | 134.35 | 134.89 | 54,301 | -1.15(-0.84%) |
Aug 11, 2021 | 133.27 | 136.03 | 132.68 | 136.03 | 79,780 | +2.29(+1.71%) |
Aug 10, 2021 | 128.81 | 134.00 | 127.76 | 133.74 | 140,882 | +4.71(+3.65%) |
Aug 09, 2021 | 132.92 | 132.92 | 128.84 | 129.03 | 83,224 | -3.87(-2.91%) |
Aug 06, 2021 | 130.73 | 132.93 | 130.09 | 132.91 | 91,778 | +2.67(+2.05%) |
Aug 05, 2021 | 130.76 | 131.32 | 128.51 | 130.24 | 87,243 | +0.51(+0.40%) |
Aug 04, 2021 | 127.07 | 130.11 | 126.39 | 129.72 | 144,250 | +0.66(+0.51%) |
Aug 03, 2021 | 128.81 | 133.60 | 121.19 | 129.07 | 466,287 | -2.28(-1.74%) |
Aug 02, 2021 | 132.36 | 135.94 | 130.91 | 131.35 | 132,725 | -0.02(-0.01%) |
Jul 30, 2021 | 134.69 | 136.88 | 130.63 | 131.36 | 297,588 | -3.70(-2.74%) |
Jul 29, 2021 | 132.84 | 135.63 | 132.84 | 135.07 | 137,524 | +2.96(+2.24%) |
Jul 28, 2021 | 131.28 | 132.94 | 129.72 | 132.10 | 89,285 | +2.14(+1.64%) |
Jul 27, 2021 | 129.76 | 131.33 | 128.54 | 129.97 | 80,462 | -0.18(-0.14%) |
Jul 26, 2021 | 129.30 | 130.65 | 128.95 | 130.15 | 100,459 | +1.46(+1.13%) |
Jul 23, 2021 | 127.06 | 128.95 | 127.06 | 128.69 | 79,393 | +2.47(+1.96%) |
Jul 22, 2021 | 127.40 | 128.26 | 125.82 | 126.22 | 146,890 | -0.86(-0.67%) |
Jul 21, 2021 | 126.72 | 128.49 | 126.22 | 127.08 | 105,039 | +1.70(+1.36%) |
Jul 20, 2021 | 119.42 | 126.93 | 119.42 | 125.37 | 217,932 | +6.80(+5.74%) |
Jul 19, 2021 | 118.11 | 120.60 | 116.45 | 118.57 | 143,234 | -1.25(-1.04%) |
Jul 16, 2021 | 121.99 | 122.21 | 119.81 | 119.82 | 202,835 | -0.86(-0.72%) |
Jul 15, 2021 | 121.48 | 121.84 | 119.03 | 120.69 | 130,898 | +0.53(+0.44%) |
Jul 14, 2021 | 120.79 | 121.44 | 119.00 | 120.16 | 109,308 | -0.33(-0.28%) |
Jul 13, 2021 | 120.18 | 121.52 | 119.65 | 120.49 | 122,133 | -0.50(-0.41%) |
Jul 12, 2021 | 119.82 | 121.50 | 119.07 | 120.99 | 130,549 | +0.78(+0.64%) |
Jul 09, 2021 | 117.36 | 120.27 | 117.36 | 120.21 | 188,113 | +4.56(+3.94%) |
Jul 08, 2021 | 115.04 | 118.52 | 113.53 | 115.65 | 129,046 | -1.80(-1.53%) |
Jul 07, 2021 | 116.38 | 118.03 | 115.50 | 117.45 | 88,087 | +0.48(+0.41%) |
Jul 06, 2021 | 118.01 | 118.01 | 114.74 | 116.98 | 154,649 | -0.69(-0.59%) |
Jul 02, 2021 | 122.17 | 122.17 | 117.59 | 117.67 | 160,936 | -4.54(-3.71%) |
Jul 01, 2021 | 119.62 | 122.80 | 118.60 | 122.21 | 172,855 | +3.82(+3.23%) |
Jun 30, 2021 | 115.66 | 118.55 | 115.49 | 118.39 | 206,442 | +2.34(+2.02%) |
Jun 29, 2021 | 115.82 | 118.01 | 115.27 | 116.05 | 226,506 | +0.43(+0.37%) |
Jun 28, 2021 | 116.50 | 117.53 | 114.36 | 115.62 | 274,990 | -1.71(-1.46%) |
Jun 25, 2021 | 117.16 | 118.86 | 114.84 | 117.33 | 585,128 | +0.48(+0.41%) |
Jun 24, 2021 | 116.06 | 117.65 | 114.52 | 116.85 | 249,844 | +1.53(+1.33%) |
Jun 23, 2021 | 115.03 | 116.28 | 112.68 | 115.32 | 467,907 | +0.52(+0.46%) |
Jun 22, 2021 | 115.81 | 116.68 | 113.11 | 114.80 | 375,730 | -1.00(-0.86%) |
Jun 21, 2021 | 114.59 | 116.30 | 114.13 | 115.80 | 312,443 | +2.36(+2.08%) |
Jun 18, 2021 | 113.70 | 116.04 | 112.83 | 113.44 | 327,428 | -2.65(-2.28%) |
Jun 17, 2021 | 118.88 | 119.41 | 112.86 | 116.08 | 477,221 | -4.64(-3.84%) |
Jun 16, 2021 | 122.96 | 123.91 | 119.91 | 120.72 | 275,932 | -2.29(-1.86%) |
Jun 15, 2021 | 123.87 | 124.24 | 122.00 | 123.01 | 499,993 | -0.55(-0.45%) |
Jun 14, 2021 | 124.27 | 124.27 | 120.52 | 123.56 | 445,970 | -1.06(-0.85%) |
Jun 11, 2021 | 124.81 | 125.95 | 124.28 | 124.63 | 140,358 | -0.08(-0.06%) |
Jun 10, 2021 | 128.81 | 129.65 | 124.45 | 124.71 | 196,351 | -3.41(-2.66%) |
Jun 09, 2021 | 132.17 | 133.55 | 127.98 | 128.12 | 212,100 | -3.98(-3.01%) |
Jun 08, 2021 | 136.57 | 136.57 | 131.52 | 132.10 | 263,923 | -4.23(-3.11%) |
Jun 07, 2021 | 137.25 | 137.65 | 135.08 | 136.34 | 192,163 | -0.37(-0.27%) |
Jun 04, 2021 | 135.81 | 137.07 | 134.56 | 136.71 | 194,109 | +1.98(+1.47%) |
Jun 03, 2021 | 135.17 | 135.17 | 132.65 | 134.72 | 232,804 | -0.32(-0.23%) |
Jun 02, 2021 | 136.16 | 136.79 | 132.53 | 135.04 | 680,188 | -0.76(-0.56%) |