Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 108.39 | 108.69 | 107.67 | 108.34 | 6,711,492 | +0.19(+0.17%) |
Aug 30, 2021 | 107.50 | 108.45 | 107.23 | 108.15 | 3,635,130 | +0.89(+0.83%) |
Aug 27, 2021 | 107.95 | 108.22 | 107.12 | 107.27 | 4,771,219 | -0.74(-0.68%) |
Aug 26, 2021 | 108.41 | 108.76 | 107.78 | 108.00 | 5,612,453 | +0.00(+0.00%) |
Aug 25, 2021 | 107.52 | 108.90 | 106.63 | 108.00 | 5,841,367 | +0.65(+0.60%) |
Aug 24, 2021 | 107.39 | 107.39 | 106.22 | 107.36 | 4,271,223 | +0.29(+0.27%) |
Aug 23, 2021 | 107.46 | 108.05 | 106.94 | 107.07 | 5,293,527 | +0.48(+0.45%) |
Aug 20, 2021 | 105.94 | 107.17 | 105.53 | 106.58 | 4,588,804 | +0.80(+0.76%) |
Aug 19, 2021 | 104.24 | 106.71 | 104.24 | 105.78 | 6,850,373 | +0.57(+0.55%) |
Aug 18, 2021 | 106.90 | 107.57 | 105.11 | 105.21 | 6,227,373 | -2.13(-1.98%) |
Aug 17, 2021 | 105.92 | 107.41 | 105.85 | 107.34 | 7,303,584 | +1.12(+1.06%) |
Aug 16, 2021 | 104.95 | 106.40 | 104.69 | 106.22 | 9,120,153 | +1.73(+1.66%) |
Aug 13, 2021 | 103.89 | 104.74 | 103.78 | 104.48 | 4,923,439 | +0.75(+0.73%) |
Aug 12, 2021 | 102.22 | 103.81 | 102.18 | 103.73 | 5,424,747 | +1.72(+1.69%) |
Aug 11, 2021 | 103.30 | 103.46 | 101.85 | 102.01 | 7,625,157 | -0.99(-0.96%) |
Aug 10, 2021 | 102.44 | 103.18 | 101.29 | 103.00 | 5,708,192 | +0.68(+0.67%) |
Aug 09, 2021 | 102.78 | 103.33 | 102.03 | 102.31 | 5,883,559 | -0.35(-0.34%) |
Aug 06, 2021 | 103.39 | 103.65 | 102.65 | 102.66 | 5,953,562 | -0.60(-0.58%) |
Aug 05, 2021 | 103.27 | 103.66 | 102.66 | 103.27 | 5,726,690 | +0.04(+0.03%) |
Aug 04, 2021 | 103.86 | 104.50 | 103.08 | 103.23 | 5,130,029 | -1.05(-1.01%) |
Aug 03, 2021 | 103.76 | 104.33 | 103.06 | 104.28 | 6,580,248 | +0.72(+0.69%) |
Aug 02, 2021 | 104.85 | 105.17 | 103.53 | 103.56 | 10,303,511 | -0.76(-0.73%) |
Jul 30, 2021 | 106.75 | 106.80 | 104.16 | 104.32 | 10,052,465 | -2.31(-2.16%) |
Jul 29, 2021 | 106.77 | 106.86 | 105.98 | 106.63 | 5,162,996 | +0.29(+0.27%) |
Jul 28, 2021 | 105.52 | 106.68 | 105.22 | 106.34 | 6,299,208 | +0.53(+0.50%) |
Jul 27, 2021 | 105.66 | 106.12 | 104.74 | 105.81 | 4,206,444 | +0.15(+0.14%) |
Jul 26, 2021 | 105.97 | 106.27 | 105.19 | 105.66 | 4,158,163 | -0.36(-0.34%) |
Jul 23, 2021 | 105.83 | 106.45 | 105.46 | 106.02 | 4,917,939 | +0.58(+0.55%) |
Jul 22, 2021 | 104.63 | 105.77 | 104.40 | 105.44 | 6,975,102 | +0.49(+0.47%) |
Jul 21, 2021 | 104.63 | 105.01 | 103.87 | 104.94 | 4,602,298 | +0.84(+0.81%) |
Jul 20, 2021 | 103.65 | 105.61 | 103.57 | 104.10 | 6,221,860 | +0.56(+0.55%) |
Jul 19, 2021 | 104.56 | 104.95 | 102.03 | 103.53 | 7,538,507 | -1.87(-1.77%) |
Jul 16, 2021 | 105.77 | 106.14 | 104.88 | 105.40 | 7,610,255 | +0.29(+0.27%) |
Jul 15, 2021 | 104.78 | 105.39 | 103.83 | 105.11 | 5,066,348 | -0.16(-0.15%) |
Jul 14, 2021 | 104.83 | 105.44 | 104.40 | 105.27 | 7,293,814 | +0.67(+0.64%) |
Jul 13, 2021 | 104.32 | 104.76 | 103.52 | 104.60 | 8,451,991 | +0.25(+0.24%) |
Jul 12, 2021 | 103.62 | 104.99 | 103.46 | 104.35 | 9,184,659 | +0.93(+0.90%) |
Jul 09, 2021 | 103.17 | 104.08 | 103.00 | 103.42 | 5,437,365 | +0.20(+0.20%) |
Jul 08, 2021 | 102.69 | 103.39 | 102.62 | 103.22 | 4,450,908 | -0.36(-0.34%) |
Jul 07, 2021 | 102.83 | 103.77 | 102.30 | 103.57 | 7,546,764 | +0.91(+0.88%) |
Jul 06, 2021 | 102.17 | 102.82 | 101.82 | 102.67 | 8,084,692 | +0.50(+0.49%) |
Jul 02, 2021 | 101.59 | 102.45 | 101.03 | 102.17 | 6,447,441 | +0.81(+0.80%) |
Jul 01, 2021 | 100.20 | 101.62 | 100.15 | 101.36 | 5,982,950 | +1.44(+1.44%) |
Jun 30, 2021 | 99.54 | 100.17 | 99.03 | 99.93 | 5,684,242 | +0.30(+0.30%) |
Jun 29, 2021 | 99.94 | 100.02 | 99.01 | 99.62 | 6,532,336 | -0.62(-0.62%) |
Jun 28, 2021 | 100.48 | 101.23 | 100.10 | 100.25 | 5,793,768 | +0.02(+0.02%) |
Jun 25, 2021 | 100.16 | 100.77 | 99.48 | 100.23 | 13,199,185 | -1.56(-1.53%) |
Jun 24, 2021 | 101.50 | 103.08 | 101.36 | 101.79 | 8,693,885 | +0.66(+0.65%) |
Jun 23, 2021 | 101.62 | 102.04 | 101.09 | 101.13 | 4,325,476 | -0.62(-0.61%) |
Jun 22, 2021 | 101.57 | 102.27 | 101.03 | 101.75 | 4,914,919 | -0.03(-0.03%) |
Jun 21, 2021 | 100.86 | 102.24 | 100.04 | 101.78 | 5,259,733 | +1.43(+1.42%) |
Jun 18, 2021 | 100.81 | 101.31 | 100.29 | 100.35 | 8,358,900 | -1.58(-1.55%) |
Jun 17, 2021 | 102.00 | 102.81 | 101.16 | 101.93 | 4,719,433 | -0.56(-0.55%) |
Jun 16, 2021 | 103.10 | 103.37 | 102.17 | 102.49 | 7,518,714 | -0.27(-0.26%) |
Jun 15, 2021 | 102.34 | 102.85 | 101.59 | 102.76 | 4,047,403 | +0.38(+0.37%) |
Jun 14, 2021 | 102.08 | 102.45 | 101.30 | 102.38 | 4,990,994 | -0.02(-0.02%) |
Jun 11, 2021 | 103.12 | 103.12 | 101.90 | 102.39 | 5,040,279 | -0.73(-0.71%) |
Jun 10, 2021 | 101.45 | 103.78 | 101.27 | 103.12 | 7,060,408 | +1.99(+1.96%) |
Jun 09, 2021 | 100.14 | 101.50 | 100.01 | 101.13 | 5,505,082 | +1.47(+1.48%) |
Jun 08, 2021 | 99.96 | 100.33 | 99.20 | 99.66 | 4,636,931 | -0.59(-0.59%) |
Jun 07, 2021 | 99.99 | 101.23 | 99.65 | 100.25 | 6,278,026 | +0.58(+0.58%) |
Jun 04, 2021 | 99.71 | 100.34 | 99.50 | 99.68 | 4,796,897 | +0.13(+0.13%) |
Jun 03, 2021 | 98.58 | 99.72 | 98.16 | 99.54 | 7,085,916 | +0.72(+0.73%) |
Jun 02, 2021 | 99.72 | 99.94 | 98.34 | 98.83 | 9,131,668 | -0.72(-0.72%) |