Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 124.70 | 125.15 | 123.02 | 123.85 | 2,720,009 | -0.85(-0.68%) |
Aug 30, 2021 | 126.86 | 126.86 | 124.22 | 124.70 | 1,146,068 | -1.83(-1.44%) |
Aug 27, 2021 | 124.46 | 126.93 | 124.46 | 126.53 | 1,159,093 | +1.92(+1.54%) |
Aug 26, 2021 | 125.66 | 125.71 | 123.58 | 124.60 | 1,046,479 | -1.69(-1.34%) |
Aug 25, 2021 | 125.84 | 126.88 | 124.42 | 126.29 | 1,404,028 | +0.46(+0.36%) |
Aug 24, 2021 | 123.15 | 126.91 | 123.13 | 125.83 | 2,200,518 | +3.80(+3.11%) |
Aug 23, 2021 | 121.69 | 122.71 | 120.94 | 122.03 | 1,813,914 | +1.25(+1.03%) |
Aug 20, 2021 | 117.54 | 121.35 | 117.38 | 120.78 | 2,576,082 | +2.52(+2.13%) |
Aug 19, 2021 | 117.84 | 118.50 | 116.58 | 118.26 | 2,714,222 | +0.23(+0.19%) |
Aug 18, 2021 | 118.42 | 119.44 | 117.12 | 118.03 | 2,379,268 | -0.98(-0.83%) |
Aug 17, 2021 | 119.14 | 119.81 | 118.39 | 119.02 | 2,251,624 | -1.49(-1.23%) |
Aug 16, 2021 | 120.15 | 121.59 | 119.21 | 120.50 | 2,484,541 | -0.71(-0.59%) |
Aug 13, 2021 | 122.08 | 122.43 | 120.33 | 121.22 | 1,967,361 | -1.21(-0.99%) |
Aug 12, 2021 | 123.46 | 123.86 | 121.56 | 122.43 | 2,086,749 | -1.59(-1.28%) |
Aug 11, 2021 | 124.53 | 125.32 | 123.15 | 124.02 | 2,236,375 | -1.31(-1.04%) |
Aug 10, 2021 | 123.68 | 126.22 | 123.14 | 125.33 | 1,650,934 | +1.73(+1.40%) |
Aug 09, 2021 | 124.97 | 124.98 | 121.81 | 123.60 | 1,789,098 | -2.03(-1.62%) |
Aug 06, 2021 | 125.74 | 126.30 | 124.38 | 125.63 | 1,731,094 | +0.26(+0.21%) |
Aug 05, 2021 | 124.32 | 126.32 | 123.83 | 125.38 | 1,896,634 | +1.99(+1.62%) |
Aug 04, 2021 | 123.55 | 124.82 | 122.11 | 123.38 | 2,267,901 | -1.68(-1.34%) |
Aug 03, 2021 | 127.11 | 127.11 | 122.47 | 125.06 | 3,162,984 | -1.77(-1.40%) |
Aug 02, 2021 | 131.40 | 131.81 | 125.99 | 126.83 | 2,172,347 | -3.55(-2.72%) |
Jul 30, 2021 | 132.29 | 132.72 | 129.95 | 130.38 | 1,864,668 | -3.03(-2.27%) |
Jul 29, 2021 | 128.95 | 135.78 | 126.47 | 133.41 | 3,649,333 | +4.93(+3.84%) |
Jul 28, 2021 | 128.18 | 128.86 | 125.57 | 128.48 | 2,242,917 | +1.02(+0.80%) |
Jul 27, 2021 | 124.77 | 127.53 | 123.78 | 127.46 | 2,507,840 | +1.81(+1.44%) |
Jul 26, 2021 | 123.72 | 126.26 | 122.31 | 125.64 | 2,698,362 | +1.40(+1.13%) |
Jul 23, 2021 | 123.59 | 124.60 | 122.62 | 124.24 | 2,505,906 | +2.03(+1.66%) |
Jul 22, 2021 | 123.07 | 123.54 | 121.33 | 122.21 | 1,574,468 | -1.71(-1.38%) |
Jul 21, 2021 | 120.90 | 124.30 | 120.67 | 123.92 | 2,038,851 | +4.00(+3.33%) |
Jul 20, 2021 | 116.39 | 120.44 | 115.75 | 119.92 | 1,728,982 | +3.86(+3.32%) |
Jul 19, 2021 | 115.06 | 118.49 | 113.77 | 116.06 | 5,269,623 | -2.72(-2.29%) |
Jul 16, 2021 | 123.16 | 123.99 | 118.44 | 118.78 | 3,026,956 | -3.12(-2.56%) |
Jul 15, 2021 | 122.00 | 122.84 | 120.90 | 121.90 | 2,002,885 | -0.96(-0.78%) |
Jul 14, 2021 | 122.72 | 124.30 | 122.23 | 122.87 | 1,537,629 | +0.41(+0.33%) |
Jul 13, 2021 | 124.17 | 124.48 | 122.32 | 122.46 | 1,565,177 | -2.37(-1.90%) |
Jul 12, 2021 | 123.99 | 125.36 | 123.43 | 124.83 | 2,551,229 | -0.20(-0.16%) |
Jul 09, 2021 | 123.22 | 125.21 | 122.39 | 125.03 | 1,346,692 | +2.90(+2.37%) |
Jul 08, 2021 | 121.20 | 123.11 | 119.70 | 122.13 | 2,478,767 | -1.31(-1.06%) |
Jul 07, 2021 | 123.62 | 125.36 | 120.84 | 123.44 | 1,974,099 | -1.37(-1.10%) |
Jul 06, 2021 | 126.03 | 126.96 | 123.12 | 124.81 | 1,869,844 | -0.97(-0.77%) |
Jul 02, 2021 | 123.48 | 126.00 | 122.76 | 125.78 | 2,310,270 | +3.16(+2.58%) |
Jul 01, 2021 | 119.65 | 122.83 | 119.64 | 122.62 | 2,488,104 | +2.98(+2.49%) |
Jun 30, 2021 | 118.09 | 119.82 | 117.94 | 119.64 | 2,678,498 | +1.66(+1.40%) |
Jun 29, 2021 | 119.78 | 120.22 | 117.70 | 117.98 | 1,742,535 | -1.76(-1.47%) |
Jun 28, 2021 | 123.05 | 123.05 | 118.54 | 119.74 | 2,048,107 | -3.73(-3.02%) |
Jun 25, 2021 | 124.03 | 124.47 | 123.18 | 123.47 | 5,443,567 | -0.03(-0.02%) |
Jun 24, 2021 | 125.74 | 125.79 | 123.24 | 123.50 | 1,658,666 | -1.16(-0.93%) |
Jun 23, 2021 | 124.78 | 125.39 | 124.38 | 124.66 | 1,015,783 | -0.42(-0.33%) |
Jun 22, 2021 | 125.83 | 125.89 | 124.33 | 125.08 | 1,405,578 | -0.64(-0.51%) |
Jun 21, 2021 | 123.56 | 125.84 | 122.57 | 125.71 | 2,299,529 | +3.00(+2.44%) |
Jun 18, 2021 | 123.48 | 124.19 | 122.39 | 122.72 | 2,023,049 | -2.50(-2.00%) |
Jun 17, 2021 | 125.98 | 127.19 | 124.24 | 125.22 | 1,873,009 | -0.69(-0.54%) |
Jun 16, 2021 | 128.43 | 128.76 | 125.47 | 125.90 | 1,986,719 | -2.30(-1.79%) |
Jun 15, 2021 | 127.33 | 128.92 | 127.09 | 128.20 | 2,592,166 | +0.64(+0.50%) |
Jun 14, 2021 | 127.31 | 128.80 | 126.56 | 127.57 | 1,583,934 | +0.00(+0.00%) |
Jun 11, 2021 | 125.76 | 127.70 | 125.58 | 127.57 | 1,602,951 | +2.00(+1.60%) |
Jun 10, 2021 | 125.76 | 126.24 | 124.24 | 125.56 | 1,756,008 | +0.14(+0.11%) |
Jun 09, 2021 | 127.31 | 127.73 | 125.36 | 125.42 | 1,521,258 | -1.38(-1.09%) |
Jun 08, 2021 | 124.16 | 127.12 | 123.75 | 126.80 | 1,994,656 | +2.92(+2.35%) |
Jun 07, 2021 | 124.51 | 124.79 | 123.52 | 123.89 | 1,364,928 | +0.15(+0.12%) |
Jun 04, 2021 | 122.75 | 123.81 | 121.93 | 123.74 | 1,670,670 | +1.61(+1.31%) |
Jun 03, 2021 | 123.12 | 123.49 | 121.20 | 122.13 | 1,342,273 | -2.02(-1.63%) |
Jun 02, 2021 | 125.85 | 125.97 | 123.55 | 124.16 | 1,474,043 | -1.43(-1.14%) |