Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 122.82 | 123.10 | 121.13 | 121.22 | 549,127 | -1.65(-1.34%) |
Aug 30, 2021 | 123.00 | 123.55 | 122.39 | 122.87 | 317,084 | +0.19(+0.15%) |
Aug 27, 2021 | 120.86 | 123.58 | 120.86 | 122.68 | 470,460 | +1.91(+1.58%) |
Aug 26, 2021 | 120.31 | 121.47 | 120.00 | 120.77 | 337,353 | +0.20(+0.17%) |
Aug 25, 2021 | 120.20 | 121.77 | 119.65 | 120.57 | 340,711 | +0.77(+0.64%) |
Aug 24, 2021 | 119.02 | 120.44 | 118.89 | 119.80 | 317,705 | +0.99(+0.83%) |
Aug 23, 2021 | 118.89 | 119.26 | 117.05 | 118.81 | 568,712 | +0.27(+0.23%) |
Aug 20, 2021 | 116.22 | 118.86 | 115.92 | 118.54 | 575,423 | +2.21(+1.90%) |
Aug 19, 2021 | 115.82 | 116.89 | 115.12 | 116.33 | 438,740 | -1.09(-0.93%) |
Aug 18, 2021 | 117.22 | 119.33 | 116.63 | 117.42 | 482,238 | -0.23(-0.20%) |
Aug 17, 2021 | 116.48 | 117.79 | 115.89 | 117.65 | 338,996 | -0.03(-0.03%) |
Aug 16, 2021 | 115.84 | 117.80 | 115.04 | 117.68 | 340,089 | +1.20(+1.03%) |
Aug 13, 2021 | 117.40 | 118.01 | 116.16 | 116.48 | 383,450 | -1.30(-1.10%) |
Aug 12, 2021 | 119.69 | 119.72 | 117.54 | 117.78 | 423,968 | -1.36(-1.14%) |
Aug 11, 2021 | 117.86 | 119.18 | 117.25 | 119.14 | 265,270 | +1.37(+1.16%) |
Aug 10, 2021 | 118.20 | 118.42 | 117.11 | 117.77 | 263,096 | -0.67(-0.57%) |
Aug 09, 2021 | 118.54 | 119.09 | 117.51 | 118.44 | 421,003 | -0.08(-0.07%) |
Aug 06, 2021 | 119.36 | 119.75 | 117.74 | 118.52 | 391,112 | +0.73(+0.62%) |
Aug 05, 2021 | 119.56 | 119.76 | 115.86 | 117.79 | 535,357 | -1.45(-1.22%) |
Aug 04, 2021 | 119.54 | 120.28 | 118.51 | 119.24 | 273,859 | -0.72(-0.60%) |
Aug 03, 2021 | 118.32 | 120.11 | 116.45 | 119.96 | 331,553 | +2.17(+1.84%) |
Aug 02, 2021 | 119.36 | 120.58 | 117.75 | 117.79 | 339,236 | -0.78(-0.66%) |
Jul 30, 2021 | 117.38 | 119.17 | 117.37 | 118.57 | 307,435 | +0.38(+0.32%) |
Jul 29, 2021 | 116.95 | 118.72 | 116.69 | 118.19 | 300,121 | +2.24(+1.93%) |
Jul 28, 2021 | 115.05 | 116.57 | 113.60 | 115.95 | 360,505 | +1.15(+1.00%) |
Jul 27, 2021 | 114.04 | 114.86 | 112.91 | 114.80 | 333,762 | -0.01(-0.01%) |
Jul 26, 2021 | 114.06 | 115.77 | 114.06 | 114.81 | 327,868 | +0.95(+0.83%) |
Jul 23, 2021 | 112.75 | 114.24 | 112.40 | 113.86 | 190,790 | +1.63(+1.45%) |
Jul 22, 2021 | 113.72 | 113.85 | 111.92 | 112.23 | 268,747 | -1.95(-1.71%) |
Jul 21, 2021 | 112.37 | 114.88 | 112.37 | 114.18 | 468,065 | +2.99(+2.69%) |
Jul 20, 2021 | 108.58 | 111.96 | 108.28 | 111.19 | 526,206 | +2.65(+2.44%) |
Jul 19, 2021 | 107.71 | 109.17 | 107.11 | 108.54 | 441,245 | -1.31(-1.19%) |
Jul 16, 2021 | 112.45 | 113.13 | 109.80 | 109.85 | 311,999 | -1.75(-1.57%) |
Jul 15, 2021 | 111.67 | 112.51 | 110.66 | 111.60 | 369,060 | -0.92(-0.82%) |
Jul 14, 2021 | 113.00 | 114.28 | 112.05 | 112.52 | 341,458 | +0.34(+0.30%) |
Jul 13, 2021 | 112.58 | 112.96 | 111.81 | 112.18 | 351,856 | -0.95(-0.84%) |
Jul 12, 2021 | 113.34 | 113.73 | 112.59 | 113.13 | 398,722 | -0.25(-0.22%) |
Jul 09, 2021 | 111.98 | 114.14 | 111.81 | 113.38 | 317,473 | +2.44(+2.20%) |
Jul 08, 2021 | 111.11 | 112.82 | 110.05 | 110.94 | 449,296 | -2.44(-2.15%) |
Jul 07, 2021 | 112.58 | 113.86 | 111.65 | 113.38 | 408,607 | +1.39(+1.24%) |
Jul 06, 2021 | 114.50 | 114.50 | 111.28 | 111.99 | 714,979 | -2.63(-2.29%) |
Jul 02, 2021 | 115.13 | 115.66 | 113.60 | 114.62 | 411,352 | -0.33(-0.29%) |
Jul 01, 2021 | 114.25 | 115.70 | 113.49 | 114.95 | 497,133 | +1.12(+0.98%) |
Jun 30, 2021 | 113.53 | 114.65 | 113.15 | 113.83 | 451,529 | -0.25(-0.22%) |
Jun 29, 2021 | 113.49 | 114.73 | 113.49 | 114.08 | 343,577 | +0.56(+0.49%) |
Jun 28, 2021 | 113.22 | 113.96 | 112.38 | 113.52 | 562,512 | +0.57(+0.50%) |
Jun 25, 2021 | 113.16 | 114.11 | 112.70 | 112.95 | 624,639 | +0.08(+0.07%) |
Jun 24, 2021 | 112.49 | 113.34 | 111.33 | 112.87 | 362,814 | +1.22(+1.09%) |
Jun 23, 2021 | 111.76 | 112.63 | 111.25 | 111.65 | 412,932 | -0.12(-0.11%) |
Jun 22, 2021 | 111.93 | 112.45 | 111.11 | 111.77 | 488,530 | -0.56(-0.50%) |
Jun 21, 2021 | 111.10 | 113.52 | 111.10 | 112.33 | 502,187 | +1.77(+1.60%) |
Jun 18, 2021 | 112.41 | 112.78 | 109.68 | 110.56 | 1,455,008 | -3.95(-3.45%) |
Jun 17, 2021 | 117.20 | 117.20 | 114.11 | 114.51 | 757,127 | -2.53(-2.16%) |
Jun 16, 2021 | 118.57 | 118.57 | 116.57 | 117.04 | 497,389 | -1.86(-1.56%) |
Jun 15, 2021 | 119.46 | 119.64 | 117.98 | 118.90 | 435,639 | -0.50(-0.42%) |
Jun 14, 2021 | 120.81 | 121.28 | 119.18 | 119.40 | 547,161 | -1.49(-1.23%) |
Jun 11, 2021 | 122.01 | 122.43 | 120.67 | 120.89 | 495,980 | -0.30(-0.25%) |
Jun 10, 2021 | 121.73 | 122.30 | 120.38 | 121.19 | 440,802 | +0.08(+0.07%) |
Jun 09, 2021 | 122.46 | 122.46 | 121.08 | 121.11 | 419,162 | -1.12(-0.92%) |
Jun 08, 2021 | 121.24 | 122.47 | 120.45 | 122.23 | 674,608 | +1.33(+1.10%) |
Jun 07, 2021 | 121.96 | 122.48 | 119.99 | 120.90 | 541,790 | -1.18(-0.97%) |
Jun 04, 2021 | 121.43 | 122.37 | 121.08 | 122.08 | 417,862 | +1.42(+1.18%) |
Jun 03, 2021 | 120.81 | 121.06 | 119.89 | 120.66 | 473,899 | -0.97(-0.80%) |
Jun 02, 2021 | 121.96 | 122.28 | 120.77 | 121.63 | 660,608 | -0.31(-0.25%) |