Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.57 | 109.28 | 107.46 | 109.17 | 7,527,943 | +1.75(+1.63%) |
Aug 30, 2021 | 107.42 | 107.62 | 106.52 | 107.42 | 3,328,250 | +0.45(+0.43%) |
Aug 27, 2021 | 106.50 | 107.22 | 106.10 | 106.97 | 4,525,066 | +0.74(+0.70%) |
Aug 26, 2021 | 107.44 | 107.57 | 105.80 | 106.23 | 5,583,214 | -1.16(-1.08%) |
Aug 25, 2021 | 107.41 | 107.78 | 106.86 | 107.39 | 4,176,682 | +0.45(+0.43%) |
Aug 24, 2021 | 107.22 | 107.65 | 106.80 | 106.93 | 3,707,029 | -0.06(-0.06%) |
Aug 23, 2021 | 106.59 | 107.29 | 106.59 | 107.00 | 4,555,818 | +0.48(+0.45%) |
Aug 20, 2021 | 105.91 | 106.86 | 105.61 | 106.52 | 3,752,340 | +0.29(+0.27%) |
Aug 19, 2021 | 106.40 | 106.92 | 105.57 | 106.23 | 5,722,397 | -1.26(-1.18%) |
Aug 18, 2021 | 108.05 | 108.47 | 107.42 | 107.49 | 4,863,142 | -0.83(-0.76%) |
Aug 17, 2021 | 108.36 | 108.66 | 107.38 | 108.32 | 5,079,314 | -0.90(-0.82%) |
Aug 16, 2021 | 108.43 | 109.39 | 108.17 | 109.22 | 6,431,581 | +0.72(+0.67%) |
Aug 13, 2021 | 107.73 | 108.56 | 107.23 | 108.49 | 4,693,988 | +0.94(+0.87%) |
Aug 12, 2021 | 108.17 | 108.51 | 107.33 | 107.56 | 4,690,461 | -0.70(-0.64%) |
Aug 11, 2021 | 108.10 | 108.98 | 107.69 | 108.25 | 6,965,077 | +0.51(+0.47%) |
Aug 10, 2021 | 109.58 | 109.69 | 107.35 | 107.74 | 10,629,745 | -1.43(-1.31%) |
Aug 09, 2021 | 110.14 | 110.17 | 108.99 | 109.17 | 4,922,571 | -1.03(-0.93%) |
Aug 06, 2021 | 110.28 | 110.34 | 109.30 | 110.19 | 7,381,668 | +0.02(+0.02%) |
Aug 05, 2021 | 109.89 | 110.23 | 109.32 | 110.18 | 4,625,669 | +0.72(+0.66%) |
Aug 04, 2021 | 110.27 | 110.34 | 108.82 | 109.45 | 7,212,188 | -0.81(-0.74%) |
Aug 03, 2021 | 111.60 | 111.77 | 108.78 | 110.27 | 6,514,052 | -1.15(-1.03%) |
Aug 02, 2021 | 112.95 | 113.83 | 111.13 | 111.42 | 6,475,083 | -0.98(-0.87%) |
Jul 30, 2021 | 113.10 | 113.83 | 112.09 | 112.40 | 6,171,402 | -0.88(-0.78%) |
Jul 29, 2021 | 113.79 | 114.29 | 113.05 | 113.28 | 7,148,299 | -0.03(-0.02%) |
Jul 28, 2021 | 113.44 | 114.16 | 112.36 | 113.30 | 12,690,596 | -3.35(-2.87%) |
Jul 27, 2021 | 116.70 | 116.78 | 115.53 | 116.66 | 6,593,784 | -0.03(-0.02%) |
Jul 26, 2021 | 116.39 | 116.72 | 115.01 | 116.68 | 5,213,507 | +0.08(+0.07%) |
Jul 23, 2021 | 115.28 | 116.92 | 114.70 | 116.60 | 8,571,832 | +3.09(+2.72%) |
Jul 22, 2021 | 110.46 | 113.78 | 110.21 | 113.51 | 7,746,210 | +3.11(+2.82%) |
Jul 21, 2021 | 108.80 | 110.75 | 108.74 | 110.40 | 4,782,566 | +1.71(+1.58%) |
Jul 20, 2021 | 107.03 | 109.29 | 106.75 | 108.69 | 5,529,223 | +1.94(+1.82%) |
Jul 19, 2021 | 108.70 | 108.81 | 105.83 | 106.74 | 8,352,156 | -3.16(-2.87%) |
Jul 16, 2021 | 110.78 | 111.52 | 109.69 | 109.90 | 5,428,685 | -0.22(-0.20%) |
Jul 15, 2021 | 110.42 | 110.68 | 109.39 | 110.12 | 6,986,773 | -0.77(-0.69%) |
Jul 14, 2021 | 111.02 | 111.84 | 110.78 | 110.89 | 6,157,139 | +0.19(+0.18%) |
Jul 13, 2021 | 109.72 | 111.06 | 109.64 | 110.69 | 5,974,040 | +1.05(+0.95%) |
Jul 12, 2021 | 108.99 | 109.94 | 108.66 | 109.65 | 6,140,314 | +0.92(+0.84%) |
Jul 09, 2021 | 107.43 | 108.98 | 107.37 | 108.73 | 3,817,634 | +1.37(+1.28%) |
Jul 08, 2021 | 106.86 | 108.08 | 106.67 | 107.36 | 4,846,544 | -1.06(-0.98%) |
Jul 07, 2021 | 107.26 | 109.01 | 107.05 | 108.43 | 5,814,544 | +1.31(+1.22%) |
Jul 06, 2021 | 106.52 | 107.23 | 105.82 | 107.12 | 5,709,152 | +0.70(+0.66%) |
Jul 02, 2021 | 105.49 | 106.72 | 105.25 | 106.42 | 5,102,995 | +1.44(+1.38%) |
Jul 01, 2021 | 103.62 | 105.05 | 103.49 | 104.97 | 5,197,070 | +1.48(+1.43%) |
Jun 30, 2021 | 103.98 | 104.22 | 102.99 | 103.49 | 7,302,162 | -0.43(-0.41%) |
Jun 29, 2021 | 103.73 | 104.31 | 103.23 | 103.92 | 4,093,942 | +0.03(+0.03%) |
Jun 28, 2021 | 104.53 | 104.64 | 103.16 | 103.89 | 4,911,669 | -0.74(-0.71%) |
Jun 25, 2021 | 104.36 | 104.69 | 103.87 | 104.63 | 13,149,348 | +0.97(+0.94%) |
Jun 24, 2021 | 103.47 | 104.51 | 103.47 | 103.66 | 4,148,302 | +0.40(+0.39%) |
Jun 23, 2021 | 103.00 | 103.64 | 102.87 | 103.26 | 3,837,518 | -0.27(-0.26%) |
Jun 22, 2021 | 102.81 | 103.91 | 102.37 | 103.53 | 3,871,536 | +0.81(+0.79%) |
Jun 21, 2021 | 101.82 | 103.09 | 101.52 | 102.72 | 6,080,870 | +1.17(+1.16%) |
Jun 18, 2021 | 102.50 | 102.51 | 101.13 | 101.54 | 7,588,860 | -1.56(-1.52%) |
Jun 17, 2021 | 102.74 | 103.62 | 102.47 | 103.10 | 4,330,496 | +0.03(+0.03%) |
Jun 16, 2021 | 104.06 | 104.20 | 102.00 | 103.08 | 5,209,043 | -0.52(-0.50%) |
Jun 15, 2021 | 104.09 | 104.13 | 103.26 | 103.59 | 3,765,539 | -0.49(-0.47%) |
Jun 14, 2021 | 104.39 | 104.80 | 103.21 | 104.08 | 4,560,212 | -0.10(-0.10%) |
Jun 11, 2021 | 103.93 | 104.44 | 103.84 | 104.19 | 3,494,230 | +0.32(+0.31%) |
Jun 10, 2021 | 103.48 | 104.07 | 103.15 | 103.86 | 4,140,534 | +0.76(+0.74%) |
Jun 09, 2021 | 103.43 | 103.84 | 103.05 | 103.10 | 3,964,576 | -0.12(-0.12%) |
Jun 08, 2021 | 103.09 | 103.66 | 102.61 | 103.22 | 5,045,134 | +0.17(+0.17%) |
Jun 07, 2021 | 103.65 | 103.92 | 102.73 | 103.05 | 4,330,703 | -0.61(-0.59%) |
Jun 04, 2021 | 103.32 | 103.73 | 102.79 | 103.66 | 4,837,419 | +0.81(+0.78%) |
Jun 03, 2021 | 103.68 | 103.89 | 101.96 | 102.85 | 6,183,860 | -1.74(-1.66%) |
Jun 02, 2021 | 105.25 | 105.25 | 104.36 | 104.59 | 5,450,226 | -0.32(-0.30%) |