Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 109.97 | 110.12 | 109.78 | 109.83 | 7,914,559 | -0.21(-0.19%) |
Aug 30, 2021 | 109.80 | 110.04 | 109.76 | 110.03 | 6,984,064 | +0.23(+0.20%) |
Aug 27, 2021 | 109.46 | 109.82 | 109.32 | 109.81 | 6,789,962 | +0.35(+0.32%) |
Aug 26, 2021 | 109.40 | 109.51 | 109.28 | 109.46 | 7,308,744 | +0.00(+0.00%) |
Aug 25, 2021 | 109.85 | 109.89 | 109.40 | 109.46 | 6,267,554 | -0.43(-0.39%) |
Aug 24, 2021 | 110.05 | 110.14 | 109.86 | 109.89 | 3,893,738 | -0.30(-0.27%) |
Aug 23, 2021 | 110.13 | 110.20 | 110.04 | 110.19 | 4,223,252 | +0.03(+0.03%) |
Aug 20, 2021 | 110.27 | 110.33 | 110.05 | 110.16 | 6,946,238 | -0.10(-0.09%) |
Aug 19, 2021 | 110.26 | 110.34 | 110.16 | 110.27 | 6,660,224 | +0.24(+0.22%) |
Aug 18, 2021 | 110.03 | 110.12 | 109.79 | 110.02 | 7,495,690 | -0.06(-0.05%) |
Aug 17, 2021 | 110.12 | 110.32 | 110.06 | 110.08 | 8,306,174 | -0.06(-0.05%) |
Aug 16, 2021 | 110.18 | 110.43 | 110.13 | 110.13 | 7,391,445 | +0.24(+0.22%) |
Aug 13, 2021 | 109.43 | 109.89 | 109.41 | 109.89 | 7,357,698 | +0.63(+0.57%) |
Aug 12, 2021 | 109.26 | 109.38 | 109.13 | 109.26 | 7,395,844 | -0.11(-0.10%) |
Aug 11, 2021 | 109.33 | 109.66 | 109.14 | 109.38 | 7,739,420 | +0.12(+0.11%) |
Aug 10, 2021 | 109.54 | 109.55 | 109.24 | 109.25 | 7,673,447 | -0.21(-0.19%) |
Aug 09, 2021 | 109.85 | 109.96 | 109.46 | 109.46 | 11,567,679 | -0.22(-0.21%) |
Aug 06, 2021 | 109.80 | 109.90 | 109.67 | 109.68 | 8,329,761 | -0.66(-0.60%) |
Aug 05, 2021 | 110.51 | 110.56 | 110.27 | 110.34 | 5,510,377 | -0.40(-0.36%) |
Aug 04, 2021 | 111.10 | 111.19 | 110.40 | 110.74 | 8,049,659 | -0.03(-0.03%) |
Aug 03, 2021 | 110.77 | 110.94 | 110.72 | 110.77 | 7,070,545 | +0.03(+0.03%) |
Aug 02, 2021 | 110.43 | 110.96 | 110.33 | 110.74 | 24,361,448 | +0.48(+0.44%) |
Jul 30, 2021 | 110.14 | 110.33 | 110.13 | 110.26 | 6,038,587 | +0.31(+0.28%) |
Jul 29, 2021 | 109.89 | 110.09 | 109.86 | 109.95 | 6,623,018 | -0.34(-0.31%) |
Jul 28, 2021 | 109.99 | 110.30 | 109.83 | 110.29 | 12,312,800 | +0.09(+0.09%) |
Jul 27, 2021 | 110.17 | 110.26 | 110.07 | 110.19 | 9,203,723 | +0.47(+0.43%) |
Jul 26, 2021 | 109.97 | 109.99 | 109.71 | 109.73 | 6,597,551 | -0.08(-0.07%) |
Jul 23, 2021 | 109.58 | 109.83 | 109.57 | 109.80 | 7,264,387 | -0.17(-0.15%) |
Jul 22, 2021 | 109.72 | 110.19 | 109.71 | 109.97 | 6,793,488 | +0.25(+0.23%) |
Jul 21, 2021 | 109.90 | 109.98 | 109.61 | 109.72 | 7,940,862 | -0.64(-0.58%) |
Jul 20, 2021 | 110.97 | 111.02 | 110.26 | 110.35 | 9,318,807 | -0.14(-0.13%) |
Jul 19, 2021 | 110.29 | 110.63 | 110.23 | 110.49 | 21,946,318 | +0.94(+0.86%) |
Jul 16, 2021 | 109.29 | 109.58 | 109.28 | 109.56 | 3,820,120 | -0.02(-0.02%) |
Jul 15, 2021 | 109.40 | 109.63 | 109.15 | 109.58 | 6,090,045 | +0.46(+0.42%) |
Jul 14, 2021 | 108.95 | 109.14 | 108.86 | 109.12 | 6,436,541 | +0.47(+0.43%) |
Jul 13, 2021 | 109.04 | 109.15 | 108.56 | 108.65 | 7,450,653 | -0.34(-0.31%) |
Jul 12, 2021 | 109.14 | 109.18 | 108.90 | 108.99 | 4,129,041 | -0.06(-0.05%) |
Jul 09, 2021 | 109.14 | 109.16 | 109.03 | 109.04 | 5,904,931 | -0.55(-0.50%) |
Jul 08, 2021 | 109.52 | 109.77 | 109.43 | 109.59 | 7,865,833 | +0.28(+0.26%) |
Jul 07, 2021 | 109.20 | 109.51 | 109.10 | 109.31 | 7,960,277 | +0.32(+0.29%) |
Jul 06, 2021 | 108.56 | 109.07 | 108.55 | 109.00 | 9,709,859 | +0.57(+0.53%) |
Jul 02, 2021 | 108.16 | 108.42 | 108.13 | 108.42 | 5,414,607 | +0.39(+0.36%) |
Jul 01, 2021 | 108.08 | 108.14 | 107.88 | 108.03 | 12,774,772 | -0.08(-0.07%) |
Jun 30, 2021 | 108.10 | 108.27 | 108.08 | 108.11 | 7,021,670 | +0.17(+0.16%) |
Jun 29, 2021 | 107.74 | 107.95 | 107.73 | 107.94 | 3,603,504 | +0.06(+0.05%) |
Jun 28, 2021 | 107.75 | 107.99 | 107.74 | 107.88 | 5,308,127 | +0.34(+0.31%) |
Jun 25, 2021 | 107.85 | 107.88 | 107.36 | 107.55 | 7,175,485 | -0.22(-0.21%) |
Jun 24, 2021 | 107.79 | 107.91 | 107.72 | 107.77 | 3,879,686 | -0.02(-0.02%) |
Jun 23, 2021 | 107.88 | 108.00 | 107.74 | 107.79 | 5,800,591 | -0.21(-0.20%) |
Jun 22, 2021 | 107.69 | 108.02 | 107.66 | 108.00 | 5,832,490 | +0.20(+0.18%) |
Jun 21, 2021 | 107.89 | 107.98 | 107.72 | 107.81 | 6,901,094 | -0.35(-0.32%) |
Jun 18, 2021 | 107.69 | 108.19 | 107.47 | 108.16 | 14,352,295 | +0.61(+0.57%) |
Jun 17, 2021 | 107.33 | 107.89 | 107.26 | 107.55 | 9,441,603 | +0.38(+0.36%) |
Jun 16, 2021 | 107.95 | 108.00 | 107.00 | 107.16 | 14,452,807 | -0.73(-0.68%) |
Jun 15, 2021 | 107.83 | 107.92 | 107.77 | 107.89 | 4,500,387 | +0.01(+0.01%) |
Jun 14, 2021 | 108.11 | 108.12 | 107.83 | 107.88 | 3,985,618 | -0.34(-0.31%) |
Jun 11, 2021 | 108.31 | 108.32 | 108.12 | 108.22 | 4,181,501 | -0.16(-0.15%) |
Jun 10, 2021 | 107.76 | 108.39 | 107.72 | 108.38 | 6,938,261 | +0.38(+0.36%) |
Jun 09, 2021 | 108.04 | 108.17 | 107.85 | 108.00 | 6,067,127 | +0.34(+0.31%) |
Jun 08, 2021 | 107.69 | 107.72 | 107.61 | 107.66 | 5,085,569 | +0.31(+0.29%) |
Jun 07, 2021 | 107.30 | 107.39 | 107.28 | 107.35 | 3,277,973 | -0.08(-0.08%) |
Jun 04, 2021 | 107.12 | 107.44 | 107.10 | 107.43 | 6,758,064 | +0.59(+0.55%) |
Jun 03, 2021 | 107.02 | 107.02 | 106.80 | 106.84 | 3,836,410 | -0.27(-0.25%) |
Jun 02, 2021 | 107.11 | 107.19 | 107.06 | 107.12 | 4,561,451 | +0.12(+0.11%) |