Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 141.10 | 146.99 | 138.01 | 146.78 | 100,124 | +5.73(+4.06%) |
Aug 30, 2021 | 138.77 | 142.43 | 138.77 | 141.05 | 183,518 | +3.06(+2.22%) |
Aug 27, 2021 | 130.75 | 138.09 | 130.16 | 137.99 | 111,954 | +8.44(+6.51%) |
Aug 26, 2021 | 130.02 | 131.26 | 128.28 | 129.55 | 117,322 | -0.84(-0.64%) |
Aug 25, 2021 | 133.77 | 134.79 | 130.27 | 130.39 | 93,879 | -2.83(-2.12%) |
Aug 24, 2021 | 138.93 | 138.93 | 132.74 | 133.22 | 139,591 | -4.82(-3.49%) |
Aug 23, 2021 | 136.35 | 139.29 | 134.93 | 138.04 | 110,233 | +1.25(+0.91%) |
Aug 20, 2021 | 137.59 | 140.25 | 136.29 | 136.79 | 126,077 | -1.77(-1.28%) |
Aug 19, 2021 | 136.34 | 140.61 | 134.50 | 138.56 | 151,421 | +1.94(+1.42%) |
Aug 18, 2021 | 136.20 | 138.50 | 134.98 | 136.62 | 179,811 | +0.72(+0.53%) |
Aug 17, 2021 | 134.13 | 136.07 | 131.88 | 135.90 | 258,564 | +1.00(+0.74%) |
Aug 16, 2021 | 134.45 | 135.64 | 131.79 | 134.90 | 249,176 | -0.62(-0.46%) |
Aug 13, 2021 | 133.34 | 135.52 | 132.09 | 135.52 | 90,588 | +1.46(+1.09%) |
Aug 12, 2021 | 135.84 | 136.63 | 133.98 | 134.06 | 220,991 | -1.23(-0.91%) |
Aug 11, 2021 | 131.00 | 135.54 | 129.48 | 135.29 | 112,338 | +4.63(+3.54%) |
Aug 10, 2021 | 126.76 | 131.00 | 126.33 | 130.66 | 149,239 | +3.68(+2.90%) |
Aug 09, 2021 | 125.06 | 127.67 | 121.79 | 126.98 | 170,005 | +2.03(+1.62%) |
Aug 06, 2021 | 119.98 | 125.59 | 119.03 | 124.95 | 127,505 | +5.56(+4.66%) |
Aug 05, 2021 | 119.72 | 119.72 | 116.19 | 119.39 | 145,439 | +0.15(+0.12%) |
Aug 04, 2021 | 118.10 | 119.37 | 116.91 | 119.24 | 295,912 | +0.87(+0.73%) |
Aug 03, 2021 | 120.01 | 120.13 | 116.14 | 118.38 | 238,491 | -0.98(-0.82%) |
Aug 02, 2021 | 119.52 | 122.83 | 118.49 | 119.35 | 178,883 | +0.78(+0.66%) |
Jul 30, 2021 | 115.80 | 121.35 | 115.24 | 118.57 | 243,064 | +0.78(+0.66%) |
Jul 29, 2021 | 118.64 | 125.04 | 111.15 | 117.79 | 816,413 | -10.75(-8.37%) |
Jul 28, 2021 | 126.09 | 130.21 | 125.37 | 128.55 | 188,810 | +2.61(+2.08%) |
Jul 27, 2021 | 125.60 | 126.10 | 123.11 | 125.93 | 152,424 | -0.76(-0.60%) |
Jul 26, 2021 | 126.34 | 128.17 | 123.91 | 126.69 | 172,685 | +0.99(+0.78%) |
Jul 23, 2021 | 124.50 | 126.17 | 122.31 | 125.70 | 124,418 | +1.25(+1.01%) |
Jul 22, 2021 | 123.42 | 124.71 | 122.00 | 124.45 | 127,399 | +1.48(+1.20%) |
Jul 21, 2021 | 120.53 | 123.09 | 118.33 | 122.97 | 207,600 | +2.12(+1.76%) |
Jul 20, 2021 | 116.91 | 121.97 | 116.56 | 120.85 | 259,943 | +5.18(+4.48%) |
Jul 19, 2021 | 111.27 | 115.90 | 110.49 | 115.67 | 147,459 | +1.70(+1.49%) |
Jul 16, 2021 | 112.79 | 115.60 | 111.90 | 113.97 | 177,031 | +1.73(+1.54%) |
Jul 15, 2021 | 110.55 | 113.35 | 108.90 | 112.25 | 188,362 | +1.40(+1.26%) |
Jul 14, 2021 | 113.41 | 113.41 | 108.76 | 110.85 | 150,210 | -2.16(-1.91%) |
Jul 13, 2021 | 110.65 | 114.61 | 109.38 | 113.01 | 118,340 | +1.82(+1.64%) |
Jul 12, 2021 | 111.13 | 111.24 | 106.13 | 111.18 | 338,606 | +0.95(+0.86%) |
Jul 09, 2021 | 117.89 | 117.89 | 109.93 | 110.24 | 293,128 | -7.66(-6.49%) |
Jul 08, 2021 | 115.55 | 119.74 | 114.94 | 117.89 | 422,201 | -1.90(-1.59%) |
Jul 07, 2021 | 127.41 | 127.41 | 119.48 | 119.80 | 172,952 | -6.55(-5.18%) |
Jul 06, 2021 | 125.31 | 127.79 | 123.42 | 126.35 | 151,905 | +1.05(+0.83%) |
Jul 02, 2021 | 126.15 | 127.63 | 124.67 | 125.30 | 179,921 | -0.60(-0.48%) |
Jul 01, 2021 | 122.87 | 126.71 | 122.33 | 125.90 | 246,403 | +0.32(+0.25%) |
Jun 30, 2021 | 124.76 | 126.94 | 123.61 | 125.59 | 141,235 | -0.20(-0.16%) |
Jun 29, 2021 | 122.97 | 126.02 | 122.00 | 125.78 | 130,083 | +2.47(+2.00%) |
Jun 28, 2021 | 119.21 | 124.66 | 118.68 | 123.32 | 368,590 | +4.69(+3.95%) |
Jun 25, 2021 | 126.78 | 129.01 | 117.36 | 118.63 | 1,174,632 | -6.27(-5.02%) |
Jun 24, 2021 | 126.77 | 128.19 | 122.23 | 124.91 | 311,637 | -1.30(-1.03%) |
Jun 23, 2021 | 123.64 | 127.31 | 123.44 | 126.21 | 228,684 | +2.96(+2.40%) |
Jun 22, 2021 | 117.00 | 123.47 | 117.00 | 123.25 | 239,623 | +6.25(+5.34%) |
Jun 21, 2021 | 116.17 | 118.50 | 112.08 | 117.00 | 394,086 | +0.14(+0.12%) |
Jun 18, 2021 | 115.41 | 117.58 | 113.32 | 116.86 | 321,475 | +0.42(+0.36%) |
Jun 17, 2021 | 111.36 | 117.94 | 110.30 | 116.44 | 265,557 | +4.65(+4.16%) |
Jun 16, 2021 | 109.96 | 113.35 | 108.52 | 111.79 | 397,941 | +0.70(+0.63%) |
Jun 15, 2021 | 99.02 | 111.41 | 98.92 | 111.09 | 809,215 | +12.09(+12.22%) |
Jun 14, 2021 | 94.74 | 99.08 | 94.42 | 99.00 | 212,656 | +5.13(+5.47%) |
Jun 11, 2021 | 91.82 | 94.02 | 91.14 | 93.87 | 235,355 | +2.60(+2.85%) |
Jun 10, 2021 | 90.19 | 92.13 | 90.03 | 91.26 | 213,764 | +0.62(+0.69%) |
Jun 09, 2021 | 94.68 | 95.18 | 90.04 | 90.64 | 178,507 | -3.76(-3.98%) |
Jun 08, 2021 | 92.55 | 95.29 | 92.55 | 94.40 | 190,479 | +2.47(+2.68%) |
Jun 07, 2021 | 91.76 | 91.97 | 89.03 | 91.94 | 143,360 | +0.19(+0.20%) |
Jun 04, 2021 | 90.76 | 92.03 | 90.18 | 91.75 | 133,516 | +1.50(+1.66%) |
Jun 03, 2021 | 89.17 | 90.57 | 88.30 | 90.25 | 126,603 | +0.63(+0.70%) |
Jun 02, 2021 | 87.47 | 89.69 | 87.44 | 89.62 | 267,094 | +2.16(+2.47%) |