Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 141.19 | 142.38 | 140.82 | 141.67 | 201,630 | +0.69(+0.49%) |
Aug 30, 2021 | 140.43 | 142.27 | 139.74 | 140.98 | 145,910 | +1.38(+0.99%) |
Aug 27, 2021 | 137.21 | 140.69 | 137.13 | 139.60 | 255,984 | +3.04(+2.23%) |
Aug 26, 2021 | 137.11 | 137.82 | 135.99 | 136.56 | 157,055 | -0.44(-0.32%) |
Aug 25, 2021 | 134.95 | 137.66 | 134.85 | 137.00 | 133,699 | +2.06(+1.53%) |
Aug 24, 2021 | 136.19 | 137.19 | 134.77 | 134.94 | 104,476 | -1.28(-0.94%) |
Aug 23, 2021 | 134.27 | 137.37 | 134.24 | 136.22 | 189,848 | +3.09(+2.32%) |
Aug 20, 2021 | 131.79 | 133.77 | 130.80 | 133.13 | 178,008 | +1.20(+0.91%) |
Aug 19, 2021 | 130.71 | 132.77 | 130.40 | 131.93 | 177,656 | +0.42(+0.32%) |
Aug 18, 2021 | 134.02 | 135.38 | 131.51 | 131.51 | 196,220 | -3.20(-2.37%) |
Aug 17, 2021 | 136.73 | 137.31 | 133.23 | 134.70 | 235,696 | -2.50(-1.82%) |
Aug 16, 2021 | 137.95 | 138.09 | 135.88 | 137.20 | 175,385 | -0.67(-0.49%) |
Aug 13, 2021 | 139.56 | 139.56 | 136.83 | 137.87 | 144,499 | -1.39(-1.00%) |
Aug 12, 2021 | 138.60 | 139.48 | 137.99 | 139.26 | 166,804 | +1.37(+0.99%) |
Aug 11, 2021 | 136.82 | 138.05 | 135.97 | 137.89 | 172,261 | +1.77(+1.30%) |
Aug 10, 2021 | 134.10 | 136.17 | 132.78 | 136.12 | 188,338 | +2.49(+1.86%) |
Aug 09, 2021 | 133.93 | 133.93 | 131.59 | 133.63 | 207,601 | -0.20(-0.15%) |
Aug 06, 2021 | 134.04 | 136.24 | 133.41 | 133.83 | 223,391 | +0.53(+0.40%) |
Aug 05, 2021 | 131.93 | 133.38 | 131.34 | 133.30 | 129,917 | +2.16(+1.65%) |
Aug 04, 2021 | 130.52 | 133.14 | 130.52 | 131.13 | 220,515 | -0.41(-0.31%) |
Aug 03, 2021 | 130.07 | 132.23 | 129.58 | 131.55 | 168,309 | +1.97(+1.52%) |
Aug 02, 2021 | 131.82 | 133.64 | 129.32 | 129.58 | 174,812 | -1.73(-1.32%) |
Jul 30, 2021 | 127.75 | 131.67 | 126.33 | 131.31 | 251,982 | +3.47(+2.72%) |
Jul 29, 2021 | 128.11 | 131.30 | 125.68 | 127.84 | 317,294 | -0.95(-0.74%) |
Jul 28, 2021 | 126.92 | 130.23 | 125.85 | 128.79 | 260,434 | +3.00(+2.38%) |
Jul 27, 2021 | 126.96 | 127.50 | 124.41 | 125.79 | 183,048 | -1.97(-1.54%) |
Jul 26, 2021 | 128.00 | 128.08 | 126.40 | 127.76 | 183,118 | +0.05(+0.04%) |
Jul 23, 2021 | 125.27 | 127.89 | 123.13 | 127.71 | 225,984 | +3.43(+2.76%) |
Jul 22, 2021 | 125.02 | 125.83 | 123.83 | 124.28 | 166,036 | -0.70(-0.56%) |
Jul 21, 2021 | 124.74 | 125.66 | 123.60 | 124.98 | 181,231 | +1.08(+0.87%) |
Jul 20, 2021 | 119.97 | 125.19 | 119.86 | 123.89 | 294,026 | +4.43(+3.70%) |
Jul 19, 2021 | 119.90 | 121.73 | 118.43 | 119.47 | 163,958 | -2.28(-1.87%) |
Jul 16, 2021 | 122.84 | 123.15 | 121.74 | 121.75 | 204,182 | -0.05(-0.04%) |
Jul 15, 2021 | 121.71 | 122.43 | 120.62 | 121.80 | 133,897 | -0.40(-0.33%) |
Jul 14, 2021 | 122.79 | 123.91 | 121.84 | 122.20 | 126,307 | -0.36(-0.30%) |
Jul 13, 2021 | 123.84 | 124.41 | 122.47 | 122.57 | 143,957 | -1.30(-1.05%) |
Jul 12, 2021 | 122.93 | 123.95 | 122.51 | 123.86 | 138,757 | +0.89(+0.73%) |
Jul 09, 2021 | 121.33 | 123.34 | 121.17 | 122.97 | 133,750 | +3.03(+2.53%) |
Jul 08, 2021 | 120.31 | 123.41 | 118.93 | 119.94 | 211,575 | -2.30(-1.88%) |
Jul 07, 2021 | 122.85 | 123.83 | 121.07 | 122.24 | 184,085 | -0.80(-0.65%) |
Jul 06, 2021 | 122.24 | 123.67 | 119.83 | 123.04 | 373,751 | +1.07(+0.88%) |
Jul 02, 2021 | 122.44 | 123.01 | 121.63 | 121.97 | 294,002 | -0.11(-0.09%) |
Jul 01, 2021 | 120.93 | 122.42 | 120.59 | 122.08 | 210,551 | +2.06(+1.71%) |
Jun 30, 2021 | 118.53 | 120.58 | 118.29 | 120.02 | 399,875 | +1.21(+1.02%) |
Jun 29, 2021 | 118.85 | 119.43 | 117.25 | 118.81 | 178,870 | +0.75(+0.63%) |
Jun 28, 2021 | 120.33 | 121.53 | 117.57 | 118.06 | 350,006 | -2.96(-2.45%) |
Jun 25, 2021 | 121.33 | 123.08 | 120.24 | 121.02 | 712,345 | +0.30(+0.24%) |
Jun 24, 2021 | 118.78 | 121.23 | 117.84 | 120.73 | 224,329 | +2.94(+2.50%) |
Jun 23, 2021 | 118.69 | 119.15 | 117.40 | 117.79 | 288,612 | -0.67(-0.56%) |
Jun 22, 2021 | 116.50 | 118.48 | 114.94 | 118.46 | 226,580 | +1.43(+1.22%) |
Jun 21, 2021 | 115.38 | 117.63 | 114.64 | 117.03 | 232,222 | +2.78(+2.44%) |
Jun 18, 2021 | 118.38 | 119.23 | 114.09 | 114.25 | 507,339 | -5.99(-4.98%) |
Jun 17, 2021 | 120.58 | 121.54 | 119.16 | 120.24 | 259,093 | -0.96(-0.80%) |
Jun 16, 2021 | 121.60 | 123.03 | 120.81 | 121.20 | 381,511 | -0.50(-0.41%) |
Jun 15, 2021 | 121.70 | 122.69 | 121.02 | 121.70 | 312,676 | +0.18(+0.15%) |
Jun 14, 2021 | 123.55 | 123.61 | 120.30 | 121.52 | 348,916 | -1.54(-1.25%) |
Jun 11, 2021 | 121.17 | 123.57 | 121.17 | 123.07 | 330,197 | +2.66(+2.21%) |
Jun 10, 2021 | 121.50 | 121.50 | 119.20 | 120.40 | 333,649 | -0.57(-0.47%) |
Jun 09, 2021 | 121.11 | 123.33 | 117.59 | 120.97 | 291,796 | +0.33(+0.28%) |
Jun 08, 2021 | 118.77 | 121.64 | 118.30 | 120.64 | 495,271 | +2.35(+1.99%) |
Jun 07, 2021 | 117.18 | 118.30 | 116.77 | 118.29 | 239,983 | +0.91(+0.77%) |
Jun 04, 2021 | 117.09 | 118.71 | 117.08 | 117.38 | 198,625 | +0.78(+0.67%) |
Jun 03, 2021 | 116.44 | 118.34 | 115.42 | 116.61 | 233,589 | -0.86(-0.73%) |
Jun 02, 2021 | 117.89 | 118.01 | 116.16 | 117.46 | 415,200 | +0.06(+0.05%) |