Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 122.10 | 122.40 | 121.12 | 121.69 | 4,961,330 | -0.50(-0.41%) |
Aug 30, 2021 | 121.14 | 122.88 | 120.98 | 122.19 | 3,943,207 | +1.63(+1.35%) |
Aug 27, 2021 | 118.10 | 120.91 | 118.07 | 120.56 | 6,465,115 | +3.11(+2.65%) |
Aug 26, 2021 | 119.35 | 119.55 | 117.38 | 117.46 | 6,446,520 | -2.14(-1.79%) |
Aug 25, 2021 | 119.02 | 120.02 | 118.70 | 119.59 | 3,109,645 | +0.73(+0.61%) |
Aug 24, 2021 | 118.88 | 119.28 | 118.42 | 118.87 | 3,592,899 | +0.65(+0.55%) |
Aug 23, 2021 | 116.62 | 119.05 | 116.62 | 118.22 | 5,517,259 | +2.90(+2.52%) |
Aug 20, 2021 | 112.84 | 115.51 | 112.44 | 115.32 | 7,927,143 | +2.71(+2.40%) |
Aug 19, 2021 | 109.81 | 113.55 | 109.69 | 112.61 | 12,311,209 | +0.59(+0.53%) |
Aug 18, 2021 | 115.01 | 116.33 | 111.85 | 112.02 | 8,366,434 | -3.83(-3.31%) |
Aug 17, 2021 | 116.02 | 116.61 | 113.35 | 115.86 | 7,820,185 | -2.39(-2.02%) |
Aug 16, 2021 | 116.27 | 118.27 | 114.95 | 118.25 | 5,120,018 | +0.88(+0.75%) |
Aug 13, 2021 | 117.13 | 117.39 | 116.73 | 117.37 | 3,038,802 | +0.70(+0.60%) |
Aug 12, 2021 | 115.60 | 116.87 | 114.85 | 116.67 | 4,403,061 | +0.97(+0.84%) |
Aug 11, 2021 | 115.74 | 115.81 | 114.82 | 115.70 | 3,741,637 | +0.84(+0.73%) |
Aug 10, 2021 | 114.76 | 115.46 | 114.24 | 114.86 | 4,300,983 | +0.39(+0.34%) |
Aug 09, 2021 | 114.69 | 114.95 | 113.80 | 114.46 | 3,157,681 | -0.31(-0.27%) |
Aug 06, 2021 | 114.42 | 115.07 | 114.20 | 114.78 | 3,339,454 | +0.68(+0.59%) |
Aug 05, 2021 | 113.00 | 114.24 | 112.74 | 114.10 | 3,135,492 | +2.00(+1.78%) |
Aug 04, 2021 | 112.67 | 113.17 | 111.87 | 112.10 | 4,279,779 | -1.65(-1.45%) |
Aug 03, 2021 | 111.65 | 113.81 | 109.90 | 113.75 | 5,076,908 | +2.66(+2.39%) |
Aug 02, 2021 | 113.15 | 113.59 | 110.83 | 111.09 | 4,721,121 | -0.60(-0.54%) |
Jul 30, 2021 | 111.32 | 112.97 | 111.21 | 111.69 | 4,261,941 | -1.78(-1.56%) |
Jul 29, 2021 | 112.79 | 114.31 | 112.79 | 113.46 | 5,050,193 | +1.43(+1.28%) |
Jul 28, 2021 | 112.66 | 113.16 | 110.86 | 112.03 | 5,783,940 | -0.07(-0.06%) |
Jul 27, 2021 | 112.88 | 112.89 | 109.83 | 112.10 | 6,297,702 | -1.62(-1.42%) |
Jul 26, 2021 | 112.41 | 113.72 | 112.39 | 113.72 | 3,304,758 | +0.81(+0.72%) |
Jul 23, 2021 | 111.10 | 113.16 | 110.57 | 112.91 | 5,290,933 | +3.31(+3.02%) |
Jul 22, 2021 | 109.01 | 109.75 | 108.22 | 109.59 | 3,904,647 | +0.70(+0.64%) |
Jul 21, 2021 | 107.26 | 108.99 | 107.10 | 108.89 | 4,650,506 | +2.53(+2.38%) |
Jul 20, 2021 | 102.43 | 107.26 | 101.83 | 106.36 | 8,266,925 | +4.33(+4.24%) |
Jul 19, 2021 | 102.82 | 103.20 | 99.75 | 102.04 | 14,229,879 | -4.62(-4.33%) |
Jul 16, 2021 | 110.15 | 110.22 | 106.34 | 106.66 | 6,415,218 | -2.62(-2.40%) |
Jul 15, 2021 | 109.30 | 109.84 | 107.71 | 109.28 | 7,416,029 | -1.00(-0.91%) |
Jul 14, 2021 | 111.30 | 111.66 | 109.39 | 110.28 | 5,754,624 | +0.33(+0.30%) |
Jul 13, 2021 | 110.43 | 111.64 | 109.70 | 109.94 | 6,398,815 | -1.15(-1.03%) |
Jul 12, 2021 | 109.81 | 111.26 | 109.46 | 111.09 | 4,430,725 | +1.28(+1.17%) |
Jul 09, 2021 | 107.68 | 110.06 | 107.48 | 109.81 | 4,658,730 | +3.38(+3.18%) |
Jul 08, 2021 | 104.88 | 107.09 | 103.93 | 106.42 | 7,812,364 | -2.73(-2.50%) |
Jul 07, 2021 | 108.53 | 109.36 | 106.93 | 109.15 | 5,636,461 | +1.19(+1.10%) |
Jul 06, 2021 | 108.66 | 108.83 | 105.81 | 107.96 | 6,272,237 | -0.69(-0.63%) |
Jul 02, 2021 | 107.10 | 108.88 | 106.84 | 108.65 | 3,859,722 | +2.44(+2.30%) |
Jul 01, 2021 | 105.07 | 106.33 | 105.03 | 106.21 | 3,260,520 | +1.68(+1.60%) |
Jun 30, 2021 | 103.85 | 104.99 | 103.83 | 104.53 | 3,774,406 | +0.39(+0.38%) |
Jun 29, 2021 | 104.34 | 104.82 | 103.79 | 104.14 | 3,066,355 | +0.05(+0.05%) |
Jun 28, 2021 | 103.82 | 104.15 | 102.89 | 104.09 | 5,096,153 | +0.69(+0.66%) |
Jun 25, 2021 | 102.94 | 103.75 | 102.66 | 103.40 | 4,298,696 | +1.02(+1.00%) |
Jun 24, 2021 | 102.22 | 102.68 | 102.02 | 102.38 | 4,529,220 | +1.78(+1.76%) |
Jun 23, 2021 | 100.99 | 101.61 | 100.53 | 100.61 | 4,768,830 | -0.30(-0.30%) |
Jun 22, 2021 | 99.38 | 101.56 | 98.80 | 100.91 | 4,645,460 | +1.50(+1.51%) |
Jun 21, 2021 | 96.56 | 99.51 | 95.95 | 99.41 | 6,917,424 | +4.11(+4.31%) |
Jun 18, 2021 | 96.87 | 97.29 | 95.12 | 95.30 | 8,990,888 | -4.03(-4.06%) |
Jun 17, 2021 | 99.04 | 100.02 | 97.43 | 99.33 | 6,508,217 | -0.04(-0.04%) |
Jun 16, 2021 | 101.18 | 101.34 | 97.80 | 99.37 | 7,038,313 | -1.73(-1.71%) |
Jun 15, 2021 | 101.80 | 101.80 | 100.45 | 101.09 | 4,181,141 | -0.59(-0.58%) |
Jun 14, 2021 | 101.08 | 101.70 | 100.12 | 101.68 | 3,170,086 | +0.68(+0.67%) |
Jun 11, 2021 | 100.94 | 101.06 | 99.94 | 101.01 | 3,162,522 | +0.50(+0.50%) |
Jun 10, 2021 | 100.05 | 101.22 | 99.08 | 100.51 | 6,041,945 | +1.38(+1.40%) |
Jun 09, 2021 | 100.22 | 100.25 | 98.97 | 99.12 | 4,587,374 | -0.46(-0.46%) |
Jun 08, 2021 | 100.19 | 100.22 | 98.22 | 99.58 | 5,294,197 | +0.00(+0.00%) |
Jun 07, 2021 | 99.83 | 99.95 | 98.84 | 99.58 | 3,410,609 | -0.21(-0.21%) |
Jun 04, 2021 | 98.52 | 100.01 | 98.47 | 99.79 | 3,733,594 | +2.62(+2.69%) |
Jun 03, 2021 | 96.54 | 98.02 | 95.40 | 97.17 | 5,814,813 | -1.07(-1.09%) |
Jun 02, 2021 | 98.32 | 98.89 | 97.56 | 98.24 | 5,069,407 | +0.42(+0.43%) |