Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 119.94 | 120.04 | 117.33 | 118.10 | 197,486 | -2.14(-1.78%) |
Aug 30, 2021 | 122.24 | 123.35 | 119.15 | 120.24 | 139,985 | -2.11(-1.72%) |
Aug 27, 2021 | 121.84 | 123.78 | 121.07 | 122.35 | 142,612 | +0.32(+0.26%) |
Aug 26, 2021 | 123.90 | 124.50 | 122.03 | 122.03 | 109,020 | -1.98(-1.60%) |
Aug 25, 2021 | 124.63 | 125.08 | 122.66 | 124.01 | 123,523 | -0.71(-0.57%) |
Aug 24, 2021 | 126.78 | 127.62 | 124.72 | 124.72 | 256,119 | -1.35(-1.07%) |
Aug 23, 2021 | 125.26 | 127.20 | 123.69 | 126.07 | 234,404 | +0.88(+0.70%) |
Aug 20, 2021 | 125.15 | 126.77 | 124.60 | 125.19 | 213,670 | +0.97(+0.78%) |
Aug 19, 2021 | 124.58 | 126.43 | 123.50 | 124.22 | 103,499 | -0.75(-0.60%) |
Aug 18, 2021 | 127.29 | 127.92 | 124.56 | 124.97 | 115,170 | -1.62(-1.28%) |
Aug 17, 2021 | 131.71 | 133.82 | 126.46 | 126.59 | 202,476 | -5.70(-4.31%) |
Aug 16, 2021 | 131.34 | 132.97 | 128.39 | 132.29 | 101,449 | -0.21(-0.16%) |
Aug 13, 2021 | 135.17 | 136.03 | 131.87 | 132.50 | 66,073 | -2.26(-1.68%) |
Aug 12, 2021 | 134.22 | 135.28 | 128.43 | 134.76 | 98,178 | +1.59(+1.19%) |
Aug 11, 2021 | 129.46 | 133.86 | 128.33 | 133.17 | 111,121 | +3.78(+2.92%) |
Aug 10, 2021 | 132.00 | 135.00 | 123.82 | 129.39 | 344,706 | -7.51(-5.49%) |
Aug 09, 2021 | 138.25 | 139.75 | 136.42 | 136.90 | 78,270 | -1.88(-1.35%) |
Aug 06, 2021 | 140.40 | 142.11 | 136.39 | 138.78 | 69,917 | -2.15(-1.53%) |
Aug 05, 2021 | 140.62 | 142.70 | 139.68 | 140.93 | 50,302 | +0.48(+0.34%) |
Aug 04, 2021 | 137.99 | 141.75 | 137.89 | 140.45 | 61,679 | +1.89(+1.36%) |
Aug 03, 2021 | 140.37 | 144.44 | 137.11 | 138.56 | 62,973 | -2.29(-1.63%) |
Aug 02, 2021 | 143.01 | 144.71 | 140.67 | 140.85 | 48,558 | -0.75(-0.53%) |
Jul 30, 2021 | 141.83 | 145.24 | 141.04 | 141.60 | 71,652 | -1.45(-1.01%) |
Jul 29, 2021 | 139.53 | 144.45 | 139.53 | 143.05 | 71,370 | +3.60(+2.58%) |
Jul 28, 2021 | 135.43 | 139.81 | 135.31 | 139.45 | 41,412 | +5.05(+3.76%) |
Jul 27, 2021 | 138.08 | 139.15 | 133.36 | 134.40 | 91,645 | -3.98(-2.88%) |
Jul 26, 2021 | 142.45 | 142.45 | 138.24 | 138.38 | 93,460 | -3.43(-2.42%) |
Jul 23, 2021 | 140.58 | 142.67 | 139.68 | 141.81 | 43,098 | +1.99(+1.42%) |
Jul 22, 2021 | 141.42 | 143.42 | 139.59 | 139.82 | 55,587 | -2.11(-1.49%) |
Jul 21, 2021 | 138.96 | 141.93 | 138.58 | 141.93 | 61,713 | +2.17(+1.55%) |
Jul 20, 2021 | 136.68 | 142.36 | 136.10 | 139.76 | 127,640 | +3.95(+2.91%) |
Jul 19, 2021 | 132.14 | 137.12 | 132.10 | 135.81 | 61,103 | +1.05(+0.78%) |
Jul 16, 2021 | 135.96 | 137.20 | 134.11 | 134.76 | 74,109 | +0.03(+0.02%) |
Jul 15, 2021 | 135.19 | 138.10 | 131.76 | 134.73 | 107,324 | -0.27(-0.20%) |
Jul 14, 2021 | 134.70 | 135.31 | 132.57 | 135.00 | 104,724 | +1.61(+1.21%) |
Jul 13, 2021 | 133.00 | 136.87 | 132.83 | 133.39 | 80,519 | -0.36(-0.27%) |
Jul 12, 2021 | 135.47 | 135.99 | 133.17 | 133.75 | 98,615 | -1.39(-1.03%) |
Jul 09, 2021 | 133.44 | 135.57 | 132.54 | 135.14 | 77,379 | +1.49(+1.11%) |
Jul 08, 2021 | 134.01 | 134.53 | 131.39 | 133.65 | 93,574 | -2.82(-2.07%) |
Jul 07, 2021 | 141.97 | 142.84 | 136.25 | 136.47 | 126,079 | -4.57(-3.24%) |
Jul 06, 2021 | 138.75 | 141.99 | 138.52 | 141.04 | 146,697 | +1.26(+0.90%) |
Jul 02, 2021 | 142.58 | 143.53 | 139.77 | 139.78 | 80,919 | -1.24(-0.88%) |
Jul 01, 2021 | 140.61 | 143.61 | 140.16 | 141.02 | 78,977 | -0.18(-0.13%) |
Jun 30, 2021 | 142.80 | 143.21 | 140.25 | 141.20 | 72,211 | -1.76(-1.23%) |
Jun 29, 2021 | 144.86 | 145.00 | 142.74 | 142.96 | 87,364 | -1.37(-0.95%) |
Jun 28, 2021 | 145.82 | 148.76 | 142.29 | 144.33 | 111,530 | -0.58(-0.40%) |
Jun 25, 2021 | 147.95 | 148.87 | 144.25 | 144.91 | 353,331 | -2.18(-1.48%) |
Jun 24, 2021 | 147.90 | 150.78 | 145.36 | 147.09 | 92,601 | -0.36(-0.24%) |
Jun 23, 2021 | 146.83 | 148.53 | 146.61 | 147.45 | 90,286 | +0.22(+0.15%) |
Jun 22, 2021 | 143.75 | 147.58 | 143.75 | 147.23 | 91,493 | +3.48(+2.42%) |
Jun 21, 2021 | 139.96 | 145.02 | 138.51 | 143.75 | 152,992 | +3.27(+2.33%) |
Jun 18, 2021 | 140.59 | 143.07 | 138.68 | 140.48 | 248,660 | -0.56(-0.40%) |
Jun 17, 2021 | 135.01 | 141.51 | 135.01 | 141.04 | 176,647 | +5.06(+3.72%) |
Jun 16, 2021 | 133.80 | 137.37 | 132.93 | 135.98 | 76,752 | +2.86(+2.15%) |
Jun 15, 2021 | 140.65 | 141.47 | 132.28 | 133.12 | 182,270 | -8.72(-6.15%) |
Jun 14, 2021 | 142.66 | 145.48 | 141.26 | 141.84 | 125,147 | -1.43(-1.00%) |
Jun 11, 2021 | 140.83 | 143.28 | 140.57 | 143.27 | 76,984 | +2.85(+2.03%) |
Jun 10, 2021 | 138.62 | 141.37 | 138.62 | 140.42 | 61,137 | +1.84(+1.33%) |
Jun 09, 2021 | 140.75 | 142.41 | 138.20 | 138.58 | 75,541 | -1.73(-1.23%) |
Jun 08, 2021 | 137.30 | 140.53 | 135.81 | 140.31 | 80,368 | +4.07(+2.99%) |
Jun 07, 2021 | 133.36 | 136.47 | 133.36 | 136.24 | 78,824 | +2.12(+1.58%) |
Jun 04, 2021 | 134.59 | 137.13 | 133.65 | 134.12 | 54,130 | +0.47(+0.35%) |
Jun 03, 2021 | 133.99 | 134.68 | 132.00 | 133.65 | 69,999 | -1.27(-0.94%) |
Jun 02, 2021 | 135.09 | 136.66 | 134.06 | 134.92 | 75,789 | -0.19(-0.14%) |