Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 117.44 | 118.04 | 116.80 | 116.87 | 227,637 | -0.60(-0.51%) |
Aug 30, 2021 | 118.93 | 118.93 | 117.39 | 117.46 | 260,868 | -1.36(-1.15%) |
Aug 27, 2021 | 116.35 | 119.26 | 115.89 | 118.83 | 201,013 | +3.36(+2.91%) |
Aug 26, 2021 | 116.76 | 117.12 | 115.08 | 115.47 | 135,256 | -1.49(-1.27%) |
Aug 25, 2021 | 115.83 | 117.22 | 115.60 | 116.95 | 91,825 | +1.62(+1.41%) |
Aug 24, 2021 | 113.78 | 115.58 | 113.12 | 115.33 | 245,815 | +2.20(+1.95%) |
Aug 23, 2021 | 113.77 | 115.17 | 112.64 | 113.13 | 264,079 | +0.00(+0.00%) |
Aug 20, 2021 | 110.84 | 113.34 | 110.47 | 113.13 | 114,087 | +1.92(+1.73%) |
Aug 19, 2021 | 111.68 | 112.13 | 109.90 | 111.21 | 101,994 | -0.96(-0.85%) |
Aug 18, 2021 | 111.97 | 113.33 | 111.61 | 112.17 | 108,990 | -0.31(-0.28%) |
Aug 17, 2021 | 112.23 | 112.75 | 111.34 | 112.48 | 183,894 | -0.79(-0.70%) |
Aug 16, 2021 | 113.06 | 114.03 | 112.39 | 113.27 | 171,551 | -0.75(-0.66%) |
Aug 13, 2021 | 113.98 | 114.86 | 113.73 | 114.03 | 64,403 | -0.45(-0.39%) |
Aug 12, 2021 | 115.77 | 115.77 | 113.90 | 114.48 | 125,794 | -1.90(-1.63%) |
Aug 11, 2021 | 117.16 | 117.77 | 115.64 | 116.38 | 200,311 | -0.90(-0.77%) |
Aug 10, 2021 | 117.98 | 119.20 | 117.12 | 117.28 | 167,615 | -0.44(-0.37%) |
Aug 09, 2021 | 117.63 | 118.10 | 115.53 | 117.72 | 316,282 | +0.32(+0.28%) |
Aug 06, 2021 | 117.91 | 118.49 | 116.30 | 117.40 | 190,035 | +0.30(+0.26%) |
Aug 05, 2021 | 113.89 | 117.61 | 112.65 | 117.09 | 168,406 | +4.17(+3.69%) |
Aug 04, 2021 | 113.41 | 114.61 | 112.80 | 112.92 | 109,040 | -1.97(-1.71%) |
Aug 03, 2021 | 115.52 | 115.52 | 112.35 | 114.89 | 189,450 | -0.84(-0.73%) |
Aug 02, 2021 | 117.91 | 119.73 | 115.34 | 115.73 | 199,108 | -1.67(-1.42%) |
Jul 30, 2021 | 117.46 | 118.74 | 116.96 | 117.40 | 239,094 | -0.95(-0.80%) |
Jul 29, 2021 | 117.45 | 119.31 | 116.17 | 118.34 | 173,983 | +1.98(+1.70%) |
Jul 28, 2021 | 116.28 | 117.39 | 114.85 | 116.37 | 231,116 | +0.58(+0.50%) |
Jul 27, 2021 | 115.73 | 116.32 | 114.25 | 115.79 | 151,543 | -0.77(-0.66%) |
Jul 26, 2021 | 116.39 | 117.17 | 115.05 | 116.56 | 146,251 | +1.02(+0.88%) |
Jul 23, 2021 | 115.15 | 115.87 | 114.76 | 115.55 | 199,740 | +0.70(+0.61%) |
Jul 22, 2021 | 115.49 | 116.10 | 114.47 | 114.85 | 165,477 | -0.95(-0.82%) |
Jul 21, 2021 | 113.75 | 116.30 | 113.75 | 115.80 | 218,724 | +2.76(+2.44%) |
Jul 20, 2021 | 110.68 | 114.12 | 110.27 | 113.04 | 212,723 | +2.78(+2.52%) |
Jul 19, 2021 | 109.94 | 112.21 | 108.63 | 110.26 | 245,611 | -2.26(-2.01%) |
Jul 16, 2021 | 115.76 | 116.12 | 112.33 | 112.52 | 144,293 | -1.98(-1.73%) |
Jul 15, 2021 | 114.04 | 115.02 | 113.67 | 114.50 | 149,277 | -0.38(-0.33%) |
Jul 14, 2021 | 115.53 | 116.29 | 113.81 | 114.88 | 231,279 | +0.02(+0.02%) |
Jul 13, 2021 | 115.92 | 117.34 | 114.80 | 114.86 | 165,116 | -2.07(-1.77%) |
Jul 12, 2021 | 116.47 | 117.64 | 116.18 | 116.93 | 135,584 | -0.70(-0.60%) |
Jul 09, 2021 | 117.29 | 118.43 | 115.91 | 117.63 | 238,906 | +1.89(+1.63%) |
Jul 08, 2021 | 115.24 | 117.58 | 114.61 | 115.74 | 104,279 | -1.56(-1.33%) |
Jul 07, 2021 | 117.41 | 118.64 | 115.69 | 117.30 | 155,701 | -0.59(-0.50%) |
Jul 06, 2021 | 119.42 | 119.94 | 117.51 | 117.89 | 210,654 | -1.48(-1.24%) |
Jul 02, 2021 | 118.30 | 119.54 | 117.25 | 119.36 | 164,532 | +1.63(+1.38%) |
Jul 01, 2021 | 116.80 | 118.10 | 116.61 | 117.74 | 251,283 | +1.36(+1.17%) |
Jun 30, 2021 | 114.62 | 116.50 | 114.62 | 116.38 | 158,178 | +1.49(+1.30%) |
Jun 29, 2021 | 115.00 | 115.58 | 114.01 | 114.88 | 198,057 | +0.20(+0.18%) |
Jun 28, 2021 | 117.00 | 117.00 | 113.36 | 114.68 | 193,483 | -2.88(-2.45%) |
Jun 25, 2021 | 117.83 | 118.82 | 116.92 | 117.56 | 976,830 | -0.64(-0.54%) |
Jun 24, 2021 | 119.58 | 119.58 | 117.86 | 118.20 | 160,571 | -0.52(-0.44%) |
Jun 23, 2021 | 119.17 | 120.00 | 118.68 | 118.72 | 131,520 | -0.85(-0.71%) |
Jun 22, 2021 | 118.79 | 119.84 | 117.91 | 119.56 | 154,237 | +0.37(+0.31%) |
Jun 21, 2021 | 117.30 | 119.31 | 116.66 | 119.19 | 88,872 | +2.54(+2.18%) |
Jun 18, 2021 | 117.76 | 117.76 | 116.17 | 116.65 | 233,321 | -1.76(-1.49%) |
Jun 17, 2021 | 119.45 | 120.03 | 118.03 | 118.41 | 131,597 | -1.07(-0.90%) |
Jun 16, 2021 | 120.56 | 120.56 | 119.02 | 119.49 | 157,735 | -0.72(-0.60%) |
Jun 15, 2021 | 120.39 | 120.64 | 118.61 | 120.21 | 95,551 | -0.07(-0.06%) |
Jun 14, 2021 | 120.18 | 120.95 | 119.14 | 120.28 | 201,153 | +0.03(+0.02%) |
Jun 11, 2021 | 118.63 | 120.26 | 118.63 | 120.25 | 132,477 | +1.67(+1.41%) |
Jun 10, 2021 | 118.62 | 119.19 | 117.67 | 118.58 | 154,727 | -0.17(-0.14%) |
Jun 09, 2021 | 120.53 | 120.53 | 118.51 | 118.74 | 267,672 | -1.21(-1.01%) |
Jun 08, 2021 | 118.63 | 120.61 | 118.36 | 119.96 | 213,712 | +1.70(+1.44%) |
Jun 07, 2021 | 117.80 | 118.62 | 117.50 | 118.26 | 249,404 | +0.42(+0.36%) |
Jun 04, 2021 | 116.79 | 118.12 | 116.21 | 117.83 | 457,044 | +1.63(+1.40%) |
Jun 03, 2021 | 115.91 | 116.48 | 114.05 | 116.20 | 391,288 | -0.77(-0.66%) |
Jun 02, 2021 | 117.76 | 118.18 | 116.66 | 116.97 | 691,362 | -0.28(-0.24%) |