Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 135.54 | 137.22 | 135.54 | 136.00 | 265,443 | -0.01(-0.01%) |
Aug 30, 2021 | 134.90 | 136.32 | 134.26 | 136.01 | 85,221 | +1.27(+0.94%) |
Aug 27, 2021 | 134.79 | 136.13 | 134.56 | 134.74 | 152,687 | -0.62(-0.46%) |
Aug 26, 2021 | 135.04 | 136.00 | 134.89 | 135.36 | 159,430 | -0.13(-0.10%) |
Aug 25, 2021 | 135.04 | 135.69 | 134.21 | 135.49 | 147,345 | +0.32(+0.24%) |
Aug 24, 2021 | 135.34 | 135.96 | 134.86 | 135.17 | 153,908 | -0.62(-0.46%) |
Aug 23, 2021 | 136.58 | 136.67 | 134.37 | 135.79 | 136,640 | +0.09(+0.07%) |
Aug 20, 2021 | 135.60 | 136.26 | 135.22 | 135.70 | 150,121 | -0.06(-0.04%) |
Aug 19, 2021 | 133.40 | 136.01 | 133.40 | 135.76 | 135,823 | +1.54(+1.15%) |
Aug 18, 2021 | 134.36 | 134.74 | 132.87 | 134.22 | 186,492 | -0.25(-0.19%) |
Aug 17, 2021 | 134.06 | 135.25 | 133.74 | 134.47 | 153,788 | +0.41(+0.31%) |
Aug 16, 2021 | 132.25 | 134.09 | 131.17 | 134.06 | 121,206 | +1.72(+1.30%) |
Aug 13, 2021 | 132.73 | 133.62 | 131.87 | 132.34 | 133,910 | +0.03(+0.02%) |
Aug 12, 2021 | 131.74 | 132.87 | 130.98 | 132.31 | 131,923 | +0.85(+0.65%) |
Aug 11, 2021 | 131.02 | 131.82 | 130.16 | 131.46 | 139,020 | -0.04(-0.03%) |
Aug 10, 2021 | 132.02 | 132.72 | 130.37 | 131.50 | 163,474 | -0.40(-0.30%) |
Aug 09, 2021 | 131.80 | 132.22 | 131.43 | 131.90 | 141,697 | +0.15(+0.11%) |
Aug 06, 2021 | 131.54 | 132.91 | 131.54 | 131.75 | 150,632 | +0.75(+0.57%) |
Aug 05, 2021 | 133.17 | 134.23 | 130.88 | 131.00 | 178,065 | -2.00(-1.50%) |
Aug 04, 2021 | 133.41 | 134.41 | 132.87 | 133.00 | 138,881 | -0.20(-0.15%) |
Aug 03, 2021 | 129.38 | 133.41 | 129.38 | 133.20 | 187,546 | +3.82(+2.95%) |
Jul 30, 2021 | 129.38 | 129.38 | 129.38 | 0 | -0.08(-0.06%) | |
Jul 29, 2021 | 127.35 | 130.05 | 126.92 | 129.46 | 133,778 | +1.96(+1.54%) |
Jul 28, 2021 | 126.99 | 127.92 | 125.83 | 127.50 | 122,507 | +0.50(+0.39%) |
Jul 27, 2021 | 126.03 | 127.82 | 125.26 | 127.00 | 136,265 | +1.72(+1.37%) |
Jul 26, 2021 | 124.42 | 125.36 | 123.45 | 125.28 | 103,806 | +0.70(+0.56%) |
Jul 23, 2021 | 123.01 | 124.63 | 122.92 | 124.58 | 102,739 | +1.67(+1.36%) |
Jul 22, 2021 | 123.28 | 124.11 | 122.89 | 122.91 | 113,410 | -0.36(-0.29%) |
Jul 21, 2021 | 124.89 | 124.89 | 123.08 | 123.27 | 118,166 | -1.19(-0.96%) |
Jul 20, 2021 | 124.05 | 125.22 | 124.00 | 124.46 | 120,225 | +0.41(+0.33%) |
Jul 19, 2021 | 123.87 | 124.50 | 122.70 | 124.05 | 151,357 | -0.47(-0.38%) |
Jul 16, 2021 | 121.90 | 124.75 | 121.79 | 124.52 | 120,311 | +2.25(+1.84%) |
Jul 15, 2021 | 120.50 | 122.29 | 120.45 | 122.27 | 98,094 | +1.56(+1.29%) |
Jul 14, 2021 | 119.78 | 120.85 | 119.26 | 120.71 | 133,394 | +0.49(+0.41%) |
Jul 13, 2021 | 119.08 | 120.48 | 118.99 | 120.22 | 113,898 | +0.39(+0.33%) |
Jul 12, 2021 | 119.51 | 120.10 | 119.12 | 119.83 | 97,738 | +0.53(+0.44%) |
Jul 09, 2021 | 118.70 | 120.13 | 118.52 | 119.30 | 147,724 | +0.39(+0.33%) |
Jul 08, 2021 | 118.11 | 119.36 | 117.70 | 118.91 | 207,376 | +0.30(+0.25%) |
Jul 07, 2021 | 118.49 | 120.32 | 118.39 | 118.61 | 160,552 | +0.21(+0.18%) |
Jul 06, 2021 | 119.85 | 119.85 | 117.79 | 118.40 | 159,956 | -1.46(-1.22%) |
Jul 05, 2021 | 119.67 | 120.35 | 118.71 | 119.86 | 79,277 | +0.45(+0.38%) |
Jul 02, 2021 | 118.64 | 119.94 | 118.27 | 119.41 | 119,840 | +1.26(+1.07%) |
Jun 30, 2021 | 118.15 | 118.15 | 118.15 | 0 | +0.91(+0.78%) | |
Jun 29, 2021 | 116.71 | 117.80 | 116.08 | 117.24 | 108,018 | +0.74(+0.64%) |
Jun 28, 2021 | 116.89 | 117.10 | 115.04 | 116.50 | 120,861 | -0.37(-0.32%) |
Jun 25, 2021 | 116.77 | 117.77 | 115.12 | 116.87 | 145,513 | -0.29(-0.25%) |
Jun 24, 2021 | 116.05 | 117.24 | 115.59 | 117.16 | 183,492 | +0.87(+0.75%) |
Jun 23, 2021 | 117.10 | 117.10 | 114.84 | 116.29 | 284,507 | -1.42(-1.21%) |
Jun 22, 2021 | 117.31 | 118.22 | 117.04 | 117.71 | 173,821 | +0.10(+0.09%) |
Jun 21, 2021 | 117.90 | 118.18 | 116.61 | 117.61 | 152,315 | +0.35(+0.30%) |
Jun 18, 2021 | 118.28 | 118.37 | 116.46 | 117.26 | 448,544 | -1.54(-1.30%) |
Jun 17, 2021 | 117.55 | 119.10 | 117.38 | 118.80 | 149,659 | +1.14(+0.97%) |
Jun 16, 2021 | 118.92 | 118.97 | 117.48 | 117.66 | 145,032 | -1.27(-1.07%) |
Jun 15, 2021 | 118.71 | 119.87 | 118.22 | 118.93 | 153,333 | -0.16(-0.13%) |
Jun 14, 2021 | 117.88 | 119.09 | 117.75 | 119.09 | 146,830 | +0.26(+0.22%) |
Jun 11, 2021 | 118.92 | 119.30 | 118.40 | 118.83 | 60,256 | +0.25(+0.21%) |
Jun 10, 2021 | 118.33 | 119.34 | 118.17 | 118.58 | 56,512 | +0.67(+0.57%) |
Jun 09, 2021 | 119.24 | 119.24 | 116.98 | 117.91 | 182,259 | -0.99(-0.83%) |
Jun 08, 2021 | 119.23 | 120.30 | 118.45 | 118.90 | 134,885 | -0.25(-0.21%) |
Jun 07, 2021 | 118.83 | 119.40 | 118.37 | 119.15 | 87,574 | +0.32(+0.27%) |
Jun 04, 2021 | 118.54 | 119.09 | 118.07 | 118.83 | 101,589 | +0.32(+0.27%) |
Jun 03, 2021 | 118.41 | 119.55 | 118.18 | 118.51 | 108,170 | +0.10(+0.08%) |
Jun 02, 2021 | 118.11 | 118.56 | 117.75 | 118.41 | 113,441 | +0.39(+0.33%) |