Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 126.27 | 127.43 | 124.26 | 127.41 | 1,022,181 | +1.21(+0.96%) |
Aug 30, 2021 | 122.22 | 126.50 | 120.23 | 126.20 | 1,395,470 | +5.85(+4.86%) |
Aug 27, 2021 | 118.34 | 121.59 | 117.41 | 120.35 | 629,337 | +2.52(+2.14%) |
Aug 26, 2021 | 117.53 | 119.00 | 115.90 | 117.83 | 797,487 | +0.13(+0.11%) |
Aug 25, 2021 | 112.98 | 118.17 | 112.55 | 117.70 | 907,621 | +4.03(+3.55%) |
Aug 24, 2021 | 108.87 | 114.49 | 108.59 | 113.67 | 1,087,511 | +5.13(+4.73%) |
Aug 23, 2021 | 103.49 | 108.78 | 103.13 | 108.54 | 899,865 | +6.27(+6.13%) |
Aug 20, 2021 | 98.87 | 103.09 | 98.43 | 102.27 | 779,920 | +3.50(+3.54%) |
Aug 19, 2021 | 98.27 | 99.23 | 96.74 | 98.77 | 619,523 | -0.14(-0.14%) |
Aug 18, 2021 | 101.00 | 102.00 | 98.65 | 98.91 | 378,322 | -1.15(-1.15%) |
Aug 17, 2021 | 97.74 | 100.30 | 96.66 | 100.06 | 639,897 | +1.12(+1.13%) |
Aug 16, 2021 | 100.70 | 101.09 | 98.53 | 98.94 | 536,148 | -2.34(-2.31%) |
Aug 13, 2021 | 105.58 | 106.75 | 100.88 | 101.28 | 495,046 | -4.62(-4.36%) |
Aug 12, 2021 | 102.87 | 106.48 | 101.21 | 105.90 | 579,825 | +1.97(+1.90%) |
Aug 11, 2021 | 105.03 | 105.13 | 100.00 | 103.93 | 1,662,403 | -1.10(-1.05%) |
Aug 10, 2021 | 114.31 | 114.94 | 104.67 | 105.03 | 1,229,000 | -9.37(-8.19%) |
Aug 09, 2021 | 113.73 | 116.37 | 112.01 | 114.40 | 667,907 | +0.34(+0.30%) |
Aug 06, 2021 | 117.58 | 117.99 | 111.74 | 114.06 | 1,652,767 | -1.33(-1.15%) |
Aug 05, 2021 | 114.21 | 115.65 | 111.63 | 115.39 | 902,572 | +1.54(+1.35%) |
Aug 04, 2021 | 109.63 | 114.99 | 108.78 | 113.85 | 681,170 | +3.36(+3.04%) |
Aug 03, 2021 | 112.90 | 113.12 | 108.19 | 110.49 | 946,056 | -2.07(-1.84%) |
Aug 02, 2021 | 110.00 | 114.38 | 110.00 | 112.56 | 520,624 | +3.01(+2.75%) |
Jul 30, 2021 | 109.85 | 112.20 | 109.11 | 109.55 | 511,098 | -0.60(-0.54%) |
Jul 29, 2021 | 111.88 | 113.06 | 110.03 | 110.15 | 734,497 | -2.07(-1.84%) |
Jul 28, 2021 | 110.31 | 114.16 | 110.31 | 112.22 | 679,652 | +2.56(+2.33%) |
Jul 27, 2021 | 112.17 | 112.78 | 106.73 | 109.66 | 1,398,755 | -2.10(-1.88%) |
Jul 26, 2021 | 118.30 | 118.31 | 111.11 | 111.76 | 948,945 | -7.28(-6.12%) |
Jul 23, 2021 | 119.44 | 120.00 | 117.03 | 119.04 | 462,622 | -0.40(-0.33%) |
Jul 22, 2021 | 119.56 | 121.22 | 118.21 | 119.44 | 380,519 | +0.23(+0.19%) |
Jul 21, 2021 | 117.06 | 119.71 | 115.53 | 119.21 | 532,379 | +2.16(+1.85%) |
Jul 20, 2021 | 117.32 | 117.99 | 113.27 | 117.05 | 1,269,093 | +0.21(+0.18%) |
Jul 19, 2021 | 114.77 | 118.95 | 114.77 | 116.84 | 632,386 | -0.74(-0.63%) |
Jul 16, 2021 | 114.59 | 118.78 | 112.95 | 117.58 | 669,303 | +3.96(+3.49%) |
Jul 15, 2021 | 115.03 | 116.78 | 112.68 | 113.62 | 831,799 | -1.06(-0.92%) |
Jul 14, 2021 | 121.96 | 122.86 | 113.99 | 114.68 | 953,014 | -6.38(-5.27%) |
Jul 13, 2021 | 122.80 | 125.12 | 120.76 | 121.06 | 809,419 | -2.42(-1.96%) |
Jul 12, 2021 | 124.27 | 126.43 | 121.87 | 123.48 | 411,315 | -0.41(-0.33%) |
Jul 09, 2021 | 120.77 | 124.85 | 119.48 | 123.89 | 652,632 | +2.83(+2.34%) |
Jul 08, 2021 | 118.59 | 121.81 | 116.61 | 121.06 | 973,426 | -0.86(-0.71%) |
Jul 07, 2021 | 124.75 | 125.34 | 121.78 | 121.92 | 837,615 | -2.34(-1.88%) |
Jul 06, 2021 | 124.49 | 125.87 | 121.27 | 124.26 | 815,152 | -0.03(-0.02%) |
Jul 02, 2021 | 127.33 | 127.83 | 123.59 | 124.29 | 491,336 | -2.56(-2.02%) |
Jul 01, 2021 | 124.09 | 127.74 | 123.36 | 126.85 | 934,411 | +2.66(+2.14%) |
Jun 30, 2021 | 127.09 | 127.93 | 122.76 | 124.19 | 778,299 | -3.60(-2.82%) |
Jun 29, 2021 | 126.47 | 131.38 | 125.02 | 127.79 | 1,019,099 | +2.11(+1.68%) |
Jun 28, 2021 | 124.00 | 128.98 | 124.00 | 125.68 | 914,316 | +2.45(+1.99%) |
Jun 25, 2021 | 127.04 | 127.82 | 122.14 | 123.23 | 1,593,317 | -2.58(-2.05%) |
Jun 24, 2021 | 128.66 | 128.67 | 125.05 | 125.81 | 1,144,413 | -1.83(-1.43%) |
Jun 23, 2021 | 123.05 | 129.68 | 122.69 | 127.64 | 1,795,387 | +4.22(+3.42%) |
Jun 22, 2021 | 122.75 | 124.12 | 119.41 | 123.42 | 1,059,457 | +3.43(+2.86%) |
Jun 21, 2021 | 121.48 | 121.66 | 117.25 | 119.99 | 758,268 | -0.21(-0.17%) |
Jun 18, 2021 | 118.76 | 121.42 | 118.42 | 120.20 | 2,058,445 | -3.49(-2.82%) |
Jun 17, 2021 | 116.11 | 125.88 | 116.11 | 123.69 | 1,319,152 | +6.50(+5.55%) |
Jun 16, 2021 | 117.70 | 119.87 | 114.73 | 117.19 | 724,226 | -0.50(-0.42%) |
Jun 15, 2021 | 123.15 | 123.90 | 117.66 | 117.69 | 629,212 | -6.08(-4.91%) |
Jun 14, 2021 | 121.54 | 125.20 | 121.30 | 123.77 | 727,038 | +2.83(+2.34%) |
Jun 11, 2021 | 121.25 | 121.25 | 118.75 | 120.94 | 824,168 | +0.45(+0.37%) |
Jun 10, 2021 | 113.60 | 122.25 | 113.06 | 120.49 | 1,840,666 | +6.27(+5.49%) |
Jun 09, 2021 | 116.26 | 117.27 | 114.00 | 114.22 | 1,688,344 | -0.56(-0.49%) |
Jun 08, 2021 | 118.82 | 118.99 | 114.07 | 114.78 | 1,627,402 | -1.75(-1.50%) |
Jun 07, 2021 | 116.61 | 120.14 | 116.09 | 116.53 | 1,349,630 | -1.16(-0.99%) |
Jun 04, 2021 | 117.90 | 120.92 | 117.18 | 117.69 | 906,646 | -0.21(-0.18%) |
Jun 03, 2021 | 118.67 | 119.64 | 115.36 | 117.90 | 606,739 | +0.55(+0.47%) |
Jun 02, 2021 | 118.78 | 119.50 | 116.42 | 117.35 | 643,840 | -1.77(-1.49%) |