Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 115.49 | 115.49 | 112.17 | 112.91 | 498,415 | -2.02(-1.76%) |
Aug 30, 2021 | 116.89 | 117.67 | 114.31 | 114.93 | 339,432 | -1.68(-1.44%) |
Aug 27, 2021 | 115.08 | 117.06 | 114.88 | 116.61 | 347,192 | +2.17(+1.90%) |
Aug 26, 2021 | 119.14 | 119.14 | 114.28 | 114.44 | 227,530 | -4.92(-4.12%) |
Aug 25, 2021 | 117.14 | 120.23 | 117.05 | 119.36 | 317,068 | +2.62(+2.24%) |
Aug 24, 2021 | 115.82 | 116.88 | 115.67 | 116.74 | 169,913 | +1.34(+1.16%) |
Aug 23, 2021 | 113.40 | 115.79 | 113.29 | 115.39 | 347,945 | +3.25(+2.90%) |
Aug 20, 2021 | 110.57 | 112.50 | 110.38 | 112.14 | 223,298 | +2.40(+2.19%) |
Aug 19, 2021 | 110.75 | 112.10 | 108.97 | 109.74 | 214,673 | -2.61(-2.32%) |
Aug 18, 2021 | 111.17 | 113.24 | 110.74 | 112.35 | 283,489 | +1.41(+1.27%) |
Aug 17, 2021 | 112.29 | 112.95 | 109.71 | 110.94 | 230,863 | -2.16(-1.91%) |
Aug 16, 2021 | 113.97 | 114.50 | 112.28 | 113.10 | 283,131 | -1.49(-1.30%) |
Aug 13, 2021 | 116.19 | 117.03 | 113.89 | 114.59 | 209,303 | -1.85(-1.59%) |
Aug 12, 2021 | 117.91 | 119.14 | 116.04 | 116.44 | 265,284 | -0.85(-0.72%) |
Aug 11, 2021 | 116.14 | 118.03 | 115.22 | 117.29 | 229,550 | +1.74(+1.51%) |
Aug 10, 2021 | 113.33 | 116.79 | 113.13 | 115.55 | 393,906 | +2.14(+1.89%) |
Aug 09, 2021 | 113.91 | 115.84 | 112.78 | 113.41 | 299,754 | -0.95(-0.83%) |
Aug 06, 2021 | 115.31 | 117.60 | 113.20 | 114.36 | 575,726 | +0.31(+0.27%) |
Aug 05, 2021 | 115.67 | 118.20 | 112.72 | 114.05 | 721,429 | -6.57(-5.45%) |
Aug 04, 2021 | 120.43 | 121.85 | 119.25 | 120.62 | 306,001 | -0.34(-0.28%) |
Aug 03, 2021 | 118.42 | 121.11 | 116.26 | 120.96 | 276,576 | +2.15(+1.81%) |
Aug 02, 2021 | 121.43 | 123.51 | 118.39 | 118.80 | 407,329 | -1.85(-1.53%) |
Jul 30, 2021 | 119.65 | 121.52 | 118.84 | 120.65 | 337,407 | +0.45(+0.38%) |
Jul 29, 2021 | 119.94 | 123.04 | 119.79 | 120.20 | 492,474 | +1.08(+0.90%) |
Jul 28, 2021 | 119.30 | 120.16 | 117.78 | 119.12 | 224,606 | +0.01(+0.01%) |
Jul 27, 2021 | 118.76 | 120.20 | 117.33 | 119.11 | 243,323 | -0.61(-0.51%) |
Jul 26, 2021 | 119.57 | 121.33 | 118.65 | 119.72 | 403,088 | -0.17(-0.14%) |
Jul 23, 2021 | 117.53 | 119.93 | 117.13 | 119.89 | 403,068 | +1.72(+1.46%) |
Jul 22, 2021 | 120.84 | 120.84 | 116.40 | 118.17 | 378,245 | -2.63(-2.18%) |
Jul 21, 2021 | 117.36 | 121.21 | 117.36 | 120.80 | 616,958 | +3.89(+3.33%) |
Jul 20, 2021 | 112.91 | 117.50 | 112.84 | 116.91 | 508,638 | +4.50(+4.00%) |
Jul 19, 2021 | 109.11 | 112.48 | 108.21 | 112.41 | 566,293 | +0.48(+0.43%) |
Jul 16, 2021 | 112.62 | 113.55 | 111.53 | 111.92 | 301,501 | -0.35(-0.31%) |
Jul 15, 2021 | 111.19 | 113.71 | 111.01 | 112.27 | 272,609 | -0.05(-0.04%) |
Jul 14, 2021 | 115.18 | 115.85 | 112.23 | 112.32 | 301,129 | -2.67(-2.32%) |
Jul 13, 2021 | 115.52 | 115.94 | 114.47 | 114.99 | 261,098 | -1.58(-1.36%) |
Jul 12, 2021 | 114.45 | 117.70 | 114.12 | 116.57 | 395,133 | +2.00(+1.74%) |
Jul 09, 2021 | 113.11 | 115.06 | 112.50 | 114.57 | 225,796 | +2.81(+2.51%) |
Jul 08, 2021 | 111.32 | 113.27 | 109.90 | 111.77 | 269,298 | -2.17(-1.91%) |
Jul 07, 2021 | 112.81 | 114.85 | 112.50 | 113.94 | 276,624 | +1.04(+0.92%) |
Jul 06, 2021 | 114.35 | 114.35 | 111.57 | 112.90 | 612,309 | -1.25(-1.10%) |
Jul 02, 2021 | 114.20 | 115.27 | 113.43 | 114.16 | 336,697 | -0.05(-0.04%) |
Jul 01, 2021 | 116.43 | 117.12 | 114.11 | 114.21 | 588,599 | -0.99(-0.86%) |
Jun 30, 2021 | 115.09 | 116.48 | 114.00 | 115.20 | 573,558 | -0.11(-0.09%) |
Jun 29, 2021 | 114.33 | 116.48 | 113.98 | 115.30 | 499,948 | +1.50(+1.32%) |
Jun 28, 2021 | 112.39 | 114.65 | 111.18 | 113.80 | 861,893 | +2.71(+2.44%) |
Jun 25, 2021 | 108.59 | 112.46 | 107.60 | 111.09 | 7,486,303 | +3.43(+3.19%) |
Jun 24, 2021 | 107.21 | 107.91 | 106.03 | 107.67 | 664,241 | +1.11(+1.04%) |
Jun 23, 2021 | 107.11 | 107.69 | 105.63 | 106.56 | 446,113 | -0.79(-0.74%) |
Jun 22, 2021 | 106.03 | 107.69 | 105.39 | 107.35 | 468,435 | +1.57(+1.49%) |
Jun 21, 2021 | 102.82 | 106.47 | 102.47 | 105.78 | 558,791 | +4.62(+4.57%) |
Jun 18, 2021 | 100.50 | 102.39 | 100.41 | 101.15 | 882,258 | -1.30(-1.27%) |
Jun 17, 2021 | 104.67 | 105.17 | 98.85 | 102.46 | 559,596 | -2.51(-2.39%) |
Jun 16, 2021 | 105.33 | 107.06 | 103.71 | 104.97 | 382,883 | -0.72(-0.68%) |
Jun 15, 2021 | 103.98 | 106.22 | 103.98 | 105.69 | 511,911 | +1.26(+1.21%) |
Jun 14, 2021 | 104.22 | 105.19 | 103.66 | 104.42 | 420,703 | +0.60(+0.58%) |
Jun 11, 2021 | 102.56 | 104.16 | 101.86 | 103.82 | 707,237 | +1.52(+1.49%) |
Jun 10, 2021 | 107.59 | 108.24 | 102.11 | 102.30 | 579,655 | -4.83(-4.51%) |
Jun 09, 2021 | 110.09 | 110.34 | 107.00 | 107.13 | 275,161 | -2.88(-2.62%) |
Jun 08, 2021 | 110.11 | 110.62 | 108.46 | 110.02 | 246,920 | +0.03(+0.03%) |
Jun 07, 2021 | 108.31 | 110.32 | 108.29 | 109.99 | 368,693 | +2.26(+2.10%) |
Jun 04, 2021 | 109.20 | 110.17 | 107.72 | 107.72 | 300,400 | -0.63(-0.58%) |
Jun 03, 2021 | 107.00 | 108.65 | 105.53 | 108.36 | 405,675 | +0.91(+0.85%) |
Jun 02, 2021 | 111.86 | 112.45 | 106.39 | 107.45 | 928,884 | -4.86(-4.33%) |