Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 123.42 | 123.67 | 121.01 | 121.50 | 457,677 | -2.00(-1.62%) |
Aug 30, 2021 | 123.98 | 124.89 | 122.28 | 123.49 | 415,308 | -0.12(-0.10%) |
Aug 27, 2021 | 123.67 | 124.49 | 122.94 | 123.61 | 696,339 | +0.39(+0.31%) |
Aug 26, 2021 | 122.33 | 124.24 | 122.14 | 123.23 | 679,266 | +0.57(+0.47%) |
Aug 25, 2021 | 120.13 | 122.80 | 119.61 | 122.65 | 665,239 | +2.98(+2.49%) |
Aug 24, 2021 | 118.99 | 120.86 | 118.58 | 119.67 | 462,714 | +3.20(+2.74%) |
Aug 23, 2021 | 114.73 | 117.32 | 114.61 | 116.47 | 696,236 | +2.29(+2.00%) |
Aug 20, 2021 | 114.44 | 116.02 | 112.08 | 114.19 | 488,188 | +0.19(+0.17%) |
Aug 19, 2021 | 116.10 | 116.71 | 112.78 | 113.99 | 572,918 | -4.40(-3.71%) |
Aug 18, 2021 | 117.84 | 119.85 | 117.28 | 118.39 | 558,337 | -0.13(-0.11%) |
Aug 17, 2021 | 122.48 | 122.48 | 117.45 | 118.52 | 782,623 | -5.03(-4.07%) |
Aug 16, 2021 | 123.34 | 124.11 | 121.88 | 123.55 | 464,612 | -0.80(-0.64%) |
Aug 13, 2021 | 126.15 | 126.52 | 123.92 | 124.35 | 323,455 | -2.14(-1.70%) |
Aug 12, 2021 | 126.46 | 127.64 | 125.37 | 126.49 | 779,234 | +0.48(+0.38%) |
Aug 11, 2021 | 122.96 | 126.03 | 122.54 | 126.02 | 681,176 | +3.39(+2.77%) |
Aug 10, 2021 | 120.23 | 123.06 | 119.50 | 122.62 | 480,913 | +2.83(+2.36%) |
Aug 09, 2021 | 118.67 | 120.30 | 117.84 | 119.79 | 453,424 | +0.47(+0.39%) |
Aug 06, 2021 | 119.20 | 120.06 | 119.00 | 119.33 | 532,102 | +1.56(+1.33%) |
Aug 05, 2021 | 117.07 | 118.11 | 116.38 | 117.77 | 431,373 | +1.55(+1.33%) |
Aug 04, 2021 | 117.25 | 118.38 | 116.13 | 116.21 | 520,568 | -2.14(-1.81%) |
Aug 03, 2021 | 114.94 | 118.66 | 113.73 | 118.36 | 576,689 | +4.13(+3.62%) |
Aug 02, 2021 | 117.06 | 119.02 | 113.89 | 114.22 | 783,679 | -2.25(-1.93%) |
Jul 30, 2021 | 112.33 | 116.74 | 112.08 | 116.47 | 859,819 | +4.38(+3.91%) |
Jul 29, 2021 | 115.03 | 117.25 | 111.99 | 112.09 | 1,224,538 | +1.21(+1.09%) |
Jul 28, 2021 | 110.52 | 112.25 | 108.99 | 110.88 | 843,984 | +0.55(+0.50%) |
Jul 27, 2021 | 110.24 | 111.65 | 108.91 | 110.33 | 539,623 | -0.88(-0.79%) |
Jul 26, 2021 | 110.61 | 111.66 | 110.23 | 111.21 | 472,920 | +0.62(+0.56%) |
Jul 23, 2021 | 110.24 | 110.89 | 109.70 | 110.59 | 619,103 | +1.42(+1.30%) |
Jul 22, 2021 | 111.06 | 111.22 | 108.69 | 109.17 | 415,705 | -1.85(-1.67%) |
Jul 21, 2021 | 110.89 | 111.61 | 109.66 | 111.02 | 653,289 | +2.02(+1.85%) |
Jul 20, 2021 | 106.02 | 110.10 | 105.44 | 109.00 | 819,812 | +3.39(+3.21%) |
Jul 19, 2021 | 105.60 | 106.66 | 103.91 | 105.61 | 777,411 | -3.31(-3.04%) |
Jul 16, 2021 | 110.65 | 111.01 | 108.48 | 108.92 | 636,964 | -1.73(-1.56%) |
Jul 15, 2021 | 110.20 | 111.43 | 109.20 | 110.65 | 679,920 | -0.70(-0.63%) |
Jul 14, 2021 | 113.88 | 114.70 | 111.05 | 111.36 | 611,664 | -2.13(-1.88%) |
Jul 13, 2021 | 117.40 | 117.40 | 113.38 | 113.49 | 549,218 | -2.32(-2.00%) |
Jul 12, 2021 | 113.12 | 116.24 | 112.95 | 115.81 | 412,334 | +1.15(+1.00%) |
Jul 09, 2021 | 113.38 | 114.76 | 112.72 | 114.66 | 524,359 | +4.03(+3.64%) |
Jul 08, 2021 | 111.26 | 111.88 | 108.15 | 110.63 | 807,744 | -3.41(-2.99%) |
Jul 07, 2021 | 113.32 | 114.53 | 112.63 | 114.05 | 464,599 | +0.45(+0.40%) |
Jul 06, 2021 | 116.60 | 116.60 | 111.81 | 113.59 | 737,906 | -2.95(-2.53%) |
Jul 02, 2021 | 116.75 | 116.87 | 115.53 | 116.54 | 503,777 | +0.04(+0.04%) |
Jul 01, 2021 | 118.53 | 118.98 | 115.06 | 116.50 | 1,245,299 | +1.55(+1.35%) |
Jun 30, 2021 | 111.88 | 115.23 | 111.62 | 114.94 | 768,835 | +2.54(+2.26%) |
Jun 29, 2021 | 114.95 | 115.98 | 112.10 | 112.41 | 807,682 | -1.86(-1.63%) |
Jun 28, 2021 | 116.09 | 116.09 | 113.08 | 114.27 | 1,206,044 | -1.69(-1.46%) |
Jun 25, 2021 | 113.36 | 116.06 | 112.61 | 115.96 | 1,787,790 | +3.66(+3.26%) |
Jun 24, 2021 | 112.78 | 113.29 | 111.08 | 112.30 | 584,219 | +0.55(+0.49%) |
Jun 23, 2021 | 110.39 | 112.35 | 109.89 | 111.75 | 597,719 | +1.29(+1.17%) |
Jun 22, 2021 | 109.93 | 111.02 | 108.75 | 110.47 | 637,053 | +0.53(+0.48%) |
Jun 21, 2021 | 109.20 | 111.14 | 108.95 | 109.94 | 604,576 | +2.07(+1.92%) |
Jun 18, 2021 | 107.15 | 109.16 | 105.78 | 107.86 | 1,382,389 | +0.53(+0.49%) |
Jun 17, 2021 | 110.59 | 111.19 | 104.22 | 107.34 | 1,045,174 | -3.40(-3.07%) |
Jun 16, 2021 | 111.48 | 111.55 | 110.15 | 110.74 | 516,476 | -0.96(-0.86%) |
Jun 15, 2021 | 111.74 | 112.07 | 110.29 | 111.70 | 705,110 | +0.30(+0.27%) |
Jun 14, 2021 | 114.65 | 115.07 | 110.64 | 111.40 | 745,378 | -3.92(-3.40%) |
Jun 11, 2021 | 116.61 | 117.46 | 114.51 | 115.32 | 628,892 | +0.50(+0.44%) |
Jun 10, 2021 | 118.47 | 119.90 | 114.36 | 114.82 | 729,570 | -2.68(-2.28%) |
Jun 09, 2021 | 119.89 | 121.16 | 117.14 | 117.50 | 851,418 | -2.87(-2.39%) |
Jun 08, 2021 | 120.44 | 121.61 | 118.94 | 120.38 | 648,545 | -0.03(-0.03%) |
Jun 07, 2021 | 120.20 | 120.69 | 118.49 | 120.41 | 661,458 | +0.32(+0.26%) |
Jun 04, 2021 | 120.43 | 121.35 | 119.48 | 120.09 | 512,757 | +0.19(+0.16%) |
Jun 03, 2021 | 120.22 | 121.34 | 119.47 | 119.90 | 474,058 | -1.10(-0.91%) |
Jun 02, 2021 | 123.88 | 123.97 | 120.80 | 121.00 | 664,323 | -2.84(-2.29%) |