Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 121.46 | 123.61 | 121.06 | 123.21 | 552,346 | +1.84(+1.52%) |
Aug 30, 2021 | 123.95 | 123.95 | 120.30 | 121.36 | 301,333 | -2.59(-2.09%) |
Aug 27, 2021 | 120.65 | 124.66 | 120.65 | 123.95 | 279,119 | +3.39(+2.81%) |
Aug 26, 2021 | 120.98 | 121.98 | 119.25 | 120.56 | 205,981 | -0.93(-0.76%) |
Aug 25, 2021 | 118.29 | 122.13 | 117.66 | 121.49 | 390,688 | +1.41(+1.17%) |
Aug 24, 2021 | 118.26 | 120.89 | 118.26 | 120.08 | 283,685 | +2.33(+1.97%) |
Aug 23, 2021 | 117.24 | 118.79 | 115.87 | 117.76 | 258,933 | +1.14(+0.98%) |
Aug 20, 2021 | 113.81 | 116.93 | 113.48 | 116.62 | 196,809 | +2.24(+1.96%) |
Aug 19, 2021 | 114.54 | 114.99 | 111.37 | 114.38 | 313,897 | -1.01(-0.88%) |
Aug 18, 2021 | 115.45 | 117.16 | 113.73 | 115.39 | 211,253 | -0.33(-0.29%) |
Aug 17, 2021 | 117.00 | 117.67 | 114.99 | 115.72 | 186,696 | -1.97(-1.68%) |
Aug 16, 2021 | 117.08 | 118.01 | 116.04 | 117.70 | 166,424 | -0.05(-0.04%) |
Aug 13, 2021 | 118.35 | 118.41 | 117.42 | 117.75 | 119,946 | -0.42(-0.36%) |
Aug 12, 2021 | 118.23 | 118.83 | 116.63 | 118.17 | 181,570 | -0.60(-0.51%) |
Aug 11, 2021 | 116.70 | 118.84 | 114.99 | 118.77 | 189,082 | +2.58(+2.22%) |
Aug 10, 2021 | 114.68 | 116.62 | 114.30 | 116.19 | 196,625 | +1.49(+1.30%) |
Aug 09, 2021 | 115.12 | 115.28 | 112.71 | 114.69 | 323,602 | -1.07(-0.93%) |
Aug 06, 2021 | 115.55 | 116.91 | 114.75 | 115.77 | 177,153 | +1.00(+0.87%) |
Aug 05, 2021 | 115.00 | 115.80 | 114.14 | 114.77 | 211,162 | +0.53(+0.47%) |
Aug 04, 2021 | 114.34 | 115.46 | 113.51 | 114.24 | 208,934 | -0.87(-0.75%) |
Aug 03, 2021 | 117.74 | 117.74 | 113.70 | 115.11 | 274,009 | -2.13(-1.82%) |
Aug 02, 2021 | 117.74 | 119.28 | 116.14 | 117.23 | 361,092 | +0.38(+0.32%) |
Jul 30, 2021 | 118.75 | 120.21 | 116.37 | 116.86 | 314,094 | -2.76(-2.31%) |
Jul 29, 2021 | 119.59 | 121.62 | 118.62 | 119.62 | 272,093 | +1.38(+1.17%) |
Jul 28, 2021 | 120.54 | 120.54 | 116.00 | 118.24 | 479,307 | -2.58(-2.14%) |
Jul 27, 2021 | 119.59 | 121.21 | 118.61 | 120.82 | 218,248 | -0.52(-0.43%) |
Jul 26, 2021 | 118.99 | 122.70 | 118.99 | 121.35 | 345,454 | +2.26(+1.90%) |
Jul 23, 2021 | 122.09 | 122.09 | 118.52 | 119.09 | 228,383 | -1.87(-1.55%) |
Jul 22, 2021 | 121.36 | 122.11 | 119.74 | 120.96 | 217,342 | -0.88(-0.72%) |
Jul 21, 2021 | 122.03 | 124.67 | 121.47 | 121.83 | 469,016 | +0.27(+0.23%) |
Jul 20, 2021 | 117.03 | 123.27 | 116.69 | 121.56 | 476,336 | +5.08(+4.36%) |
Jul 19, 2021 | 117.94 | 119.78 | 114.69 | 116.48 | 486,444 | -4.42(-3.66%) |
Jul 16, 2021 | 122.63 | 124.38 | 118.35 | 120.90 | 1,234,855 | -0.98(-0.80%) |
Jul 15, 2021 | 124.57 | 124.57 | 119.70 | 121.88 | 463,104 | -2.66(-2.14%) |
Jul 14, 2021 | 124.22 | 126.30 | 123.81 | 124.54 | 430,653 | +0.89(+0.72%) |
Jul 13, 2021 | 124.10 | 124.53 | 123.46 | 123.64 | 279,022 | -1.35(-1.08%) |
Jul 12, 2021 | 123.94 | 125.01 | 123.15 | 124.99 | 249,660 | +0.93(+0.75%) |
Jul 09, 2021 | 123.09 | 125.62 | 122.92 | 124.06 | 279,211 | +2.44(+2.00%) |
Jul 08, 2021 | 122.67 | 123.92 | 120.42 | 121.62 | 429,157 | -2.49(-2.01%) |
Jul 07, 2021 | 124.53 | 124.87 | 121.67 | 124.11 | 333,251 | -0.97(-0.78%) |
Jul 06, 2021 | 127.28 | 128.38 | 124.10 | 125.08 | 291,589 | -2.32(-1.82%) |
Jul 02, 2021 | 127.43 | 127.97 | 126.85 | 127.40 | 232,210 | +0.08(+0.06%) |
Jul 01, 2021 | 127.40 | 128.85 | 126.31 | 127.33 | 302,758 | +0.80(+0.63%) |
Jun 30, 2021 | 123.82 | 127.47 | 123.51 | 126.52 | 413,708 | +2.62(+2.12%) |
Jun 29, 2021 | 126.20 | 126.20 | 123.51 | 123.90 | 343,385 | -2.28(-1.81%) |
Jun 28, 2021 | 127.09 | 127.09 | 123.17 | 126.18 | 412,945 | -0.90(-0.71%) |
Jun 25, 2021 | 130.02 | 130.82 | 125.99 | 127.09 | 1,206,428 | -2.48(-1.91%) |
Jun 24, 2021 | 128.47 | 129.62 | 127.49 | 129.57 | 287,925 | +2.55(+2.01%) |
Jun 23, 2021 | 125.31 | 127.66 | 124.57 | 127.02 | 476,366 | +1.68(+1.34%) |
Jun 22, 2021 | 125.29 | 125.47 | 123.48 | 125.34 | 252,640 | +0.61(+0.49%) |
Jun 21, 2021 | 123.27 | 125.37 | 122.57 | 124.73 | 290,388 | +2.01(+1.64%) |
Jun 18, 2021 | 123.28 | 124.32 | 122.21 | 122.72 | 498,397 | -2.01(-1.61%) |
Jun 17, 2021 | 129.22 | 129.63 | 124.44 | 124.73 | 576,032 | -4.49(-3.48%) |
Jun 16, 2021 | 128.08 | 129.76 | 127.50 | 129.22 | 1,203,988 | +0.95(+0.74%) |
Jun 15, 2021 | 126.33 | 129.57 | 126.33 | 128.27 | 520,924 | -2.44(-1.86%) |
Jun 14, 2021 | 132.63 | 133.10 | 129.91 | 130.71 | 179,363 | -1.67(-1.26%) |
Jun 11, 2021 | 132.50 | 133.61 | 131.81 | 132.38 | 184,214 | +0.44(+0.34%) |
Jun 10, 2021 | 134.24 | 134.55 | 131.22 | 131.94 | 365,184 | -2.30(-1.71%) |
Jun 09, 2021 | 138.39 | 138.75 | 134.12 | 134.24 | 299,826 | -3.65(-2.65%) |
Jun 08, 2021 | 134.33 | 139.23 | 133.95 | 137.88 | 377,912 | +3.86(+2.88%) |
Jun 07, 2021 | 133.32 | 134.35 | 132.95 | 134.02 | 299,746 | +1.19(+0.90%) |
Jun 04, 2021 | 132.11 | 133.11 | 131.26 | 132.83 | 246,265 | +0.82(+0.62%) |
Jun 03, 2021 | 133.44 | 133.44 | 129.93 | 132.01 | 462,420 | -1.94(-1.44%) |
Jun 02, 2021 | 135.09 | 135.97 | 133.25 | 133.95 | 683,357 | -0.70(-0.52%) |