Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 125.73 | 128.15 | 125.73 | 127.48 | 1,338,164 | +1.95(+1.55%) |
Aug 30, 2021 | 128.38 | 128.50 | 125.26 | 125.53 | 871,704 | -2.90(-2.26%) |
Aug 27, 2021 | 126.53 | 128.75 | 126.32 | 128.43 | 528,093 | +2.19(+1.73%) |
Aug 26, 2021 | 128.53 | 128.53 | 126.06 | 126.25 | 699,224 | -1.68(-1.31%) |
Aug 25, 2021 | 126.30 | 128.76 | 125.25 | 127.93 | 1,627,435 | +2.56(+2.04%) |
Aug 24, 2021 | 123.62 | 125.61 | 123.40 | 125.37 | 931,742 | +1.69(+1.37%) |
Aug 23, 2021 | 123.60 | 124.61 | 123.08 | 123.68 | 591,622 | +1.10(+0.90%) |
Aug 20, 2021 | 121.32 | 122.61 | 120.57 | 122.58 | 924,829 | +0.94(+0.77%) |
Aug 19, 2021 | 121.68 | 122.96 | 120.24 | 121.64 | 1,087,440 | -1.92(-1.55%) |
Aug 18, 2021 | 123.96 | 125.76 | 123.12 | 123.55 | 659,253 | -1.19(-0.96%) |
Aug 17, 2021 | 124.45 | 125.87 | 123.25 | 124.75 | 703,085 | -0.89(-0.70%) |
Aug 16, 2021 | 125.54 | 126.44 | 123.75 | 125.63 | 605,198 | -0.78(-0.61%) |
Aug 13, 2021 | 127.89 | 128.48 | 126.04 | 126.41 | 488,704 | -1.53(-1.19%) |
Aug 12, 2021 | 129.12 | 129.37 | 127.13 | 127.94 | 602,094 | -0.92(-0.71%) |
Aug 11, 2021 | 126.39 | 128.88 | 125.85 | 128.86 | 1,205,882 | +2.38(+1.89%) |
Aug 10, 2021 | 124.71 | 127.48 | 124.25 | 126.47 | 648,833 | +1.37(+1.10%) |
Aug 09, 2021 | 123.80 | 126.63 | 122.82 | 125.10 | 858,421 | +0.46(+0.37%) |
Aug 06, 2021 | 123.86 | 126.28 | 122.80 | 124.64 | 1,061,109 | +3.25(+2.68%) |
Aug 05, 2021 | 121.35 | 121.85 | 120.07 | 121.39 | 818,726 | +1.22(+1.02%) |
Aug 04, 2021 | 121.07 | 122.76 | 120.21 | 120.17 | 847,351 | -2.90(-2.36%) |
Aug 03, 2021 | 121.39 | 123.67 | 118.59 | 123.07 | 877,596 | +2.60(+2.16%) |
Aug 02, 2021 | 121.47 | 124.43 | 120.40 | 120.47 | 924,346 | -0.44(-0.37%) |
Jul 30, 2021 | 122.03 | 123.42 | 120.27 | 120.91 | 1,002,277 | -1.25(-1.02%) |
Jul 29, 2021 | 123.08 | 123.86 | 121.13 | 122.15 | 1,151,719 | +0.70(+0.57%) |
Jul 28, 2021 | 121.47 | 122.86 | 119.53 | 121.46 | 1,134,472 | +0.45(+0.37%) |
Jul 27, 2021 | 118.33 | 122.14 | 117.53 | 121.01 | 1,452,131 | +1.55(+1.29%) |
Jul 26, 2021 | 117.29 | 119.75 | 117.17 | 119.46 | 1,280,963 | +2.64(+2.26%) |
Jul 23, 2021 | 117.81 | 119.04 | 116.04 | 116.82 | 1,129,986 | +0.31(+0.26%) |
Jul 22, 2021 | 119.25 | 119.95 | 116.05 | 116.52 | 1,476,625 | -3.67(-3.05%) |
Jul 21, 2021 | 118.38 | 121.88 | 117.43 | 120.19 | 1,872,713 | -1.80(-1.47%) |
Jul 20, 2021 | 118.01 | 123.92 | 117.73 | 121.98 | 1,121,649 | +3.47(+2.93%) |
Jul 19, 2021 | 120.92 | 121.89 | 117.62 | 118.51 | 1,215,535 | -5.08(-4.11%) |
Jul 16, 2021 | 128.17 | 128.17 | 123.21 | 123.59 | 1,034,608 | -3.95(-3.09%) |
Jul 15, 2021 | 124.86 | 128.27 | 124.23 | 127.54 | 961,015 | +1.03(+0.81%) |
Jul 14, 2021 | 127.76 | 129.11 | 124.58 | 126.51 | 883,773 | -1.01(-0.79%) |
Jul 13, 2021 | 129.25 | 129.25 | 126.42 | 127.52 | 773,066 | -1.82(-1.40%) |
Jul 12, 2021 | 126.98 | 130.28 | 125.78 | 129.34 | 855,017 | +0.77(+0.60%) |
Jul 09, 2021 | 126.84 | 128.76 | 125.73 | 128.57 | 1,255,398 | +4.32(+3.48%) |
Jul 08, 2021 | 125.30 | 126.42 | 123.60 | 124.25 | 1,014,162 | -3.57(-2.79%) |
Jul 07, 2021 | 126.67 | 128.99 | 126.53 | 127.82 | 1,067,246 | -0.08(-0.06%) |
Jul 06, 2021 | 130.76 | 130.96 | 126.93 | 127.90 | 1,122,037 | -3.92(-2.97%) |
Jul 02, 2021 | 133.20 | 133.56 | 131.44 | 131.82 | 792,017 | -1.22(-0.92%) |
Jul 01, 2021 | 132.86 | 133.35 | 131.79 | 133.04 | 1,082,634 | +1.78(+1.36%) |
Jun 30, 2021 | 131.28 | 132.44 | 130.80 | 131.26 | 1,134,920 | -0.49(-0.37%) |
Jun 29, 2021 | 134.00 | 134.84 | 131.25 | 131.75 | 732,293 | -1.05(-0.79%) |
Jun 28, 2021 | 136.03 | 136.12 | 132.04 | 132.79 | 990,352 | -3.90(-2.85%) |
Jun 25, 2021 | 134.19 | 137.78 | 133.60 | 136.70 | 1,320,354 | +3.14(+2.35%) |
Jun 24, 2021 | 133.23 | 134.24 | 131.57 | 133.55 | 1,200,602 | +1.11(+0.84%) |
Jun 23, 2021 | 132.88 | 133.73 | 132.22 | 132.44 | 727,541 | -0.46(-0.35%) |
Jun 22, 2021 | 133.08 | 133.81 | 131.90 | 132.90 | 665,305 | -0.47(-0.35%) |
Jun 21, 2021 | 130.73 | 133.76 | 130.50 | 133.37 | 1,106,526 | +4.22(+3.27%) |
Jun 18, 2021 | 131.05 | 132.92 | 128.77 | 129.15 | 2,124,895 | -4.95(-3.69%) |
Jun 17, 2021 | 141.98 | 141.98 | 133.82 | 134.10 | 1,556,103 | -6.44(-4.58%) |
Jun 16, 2021 | 138.31 | 141.69 | 136.76 | 140.54 | 931,491 | +1.14(+0.82%) |
Jun 15, 2021 | 137.96 | 140.42 | 137.01 | 139.41 | 628,021 | +1.60(+1.16%) |
Jun 14, 2021 | 140.09 | 140.35 | 136.85 | 137.81 | 683,184 | -2.33(-1.66%) |
Jun 11, 2021 | 139.61 | 140.79 | 139.23 | 140.14 | 637,236 | +1.13(+0.81%) |
Jun 10, 2021 | 144.64 | 144.64 | 138.78 | 139.01 | 1,327,220 | -3.41(-2.39%) |
Jun 09, 2021 | 143.60 | 143.76 | 141.83 | 142.41 | 693,546 | -2.51(-1.73%) |
Jun 08, 2021 | 142.97 | 145.58 | 141.47 | 144.93 | 817,440 | +0.65(+0.45%) |
Jun 07, 2021 | 146.20 | 146.20 | 143.40 | 144.28 | 625,352 | -1.40(-0.96%) |
Jun 04, 2021 | 146.88 | 147.03 | 144.44 | 145.68 | 570,582 | -1.57(-1.07%) |
Jun 03, 2021 | 146.54 | 148.49 | 146.06 | 147.25 | 751,364 | +0.46(+0.31%) |
Jun 02, 2021 | 146.34 | 147.67 | 144.53 | 146.79 | 912,419 | +0.39(+0.27%) |