Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 111.59 | 113.09 | 111.18 | 112.87 | 1,257,161 | +1.27(+1.14%) |
Aug 30, 2021 | 112.46 | 113.69 | 111.43 | 111.60 | 1,025,359 | -1.18(-1.04%) |
Aug 27, 2021 | 112.03 | 113.28 | 111.28 | 112.78 | 1,300,920 | -0.32(-0.28%) |
Aug 26, 2021 | 112.26 | 115.67 | 111.00 | 113.10 | 2,182,510 | -3.07(-2.64%) |
Aug 25, 2021 | 115.75 | 116.72 | 115.21 | 116.17 | 1,439,488 | +0.06(+0.06%) |
Aug 24, 2021 | 118.65 | 119.07 | 115.56 | 116.10 | 1,070,925 | -2.64(-2.22%) |
Aug 23, 2021 | 119.55 | 119.55 | 118.60 | 118.74 | 673,455 | -1.08(-0.90%) |
Aug 20, 2021 | 120.65 | 121.73 | 119.71 | 119.82 | 826,358 | -1.00(-0.83%) |
Aug 19, 2021 | 120.03 | 121.84 | 119.98 | 120.82 | 669,735 | +0.63(+0.52%) |
Aug 18, 2021 | 123.44 | 123.44 | 120.09 | 120.19 | 630,701 | -3.58(-2.89%) |
Aug 17, 2021 | 122.29 | 124.23 | 121.19 | 123.77 | 770,559 | +1.83(+1.50%) |
Aug 16, 2021 | 121.29 | 122.29 | 120.82 | 121.94 | 736,486 | +0.84(+0.69%) |
Aug 13, 2021 | 119.72 | 121.70 | 119.61 | 121.09 | 562,960 | +1.61(+1.34%) |
Aug 12, 2021 | 119.30 | 119.72 | 118.72 | 119.49 | 725,509 | +0.57(+0.48%) |
Aug 11, 2021 | 118.13 | 119.54 | 117.77 | 118.92 | 545,341 | +1.17(+0.99%) |
Aug 10, 2021 | 116.72 | 117.92 | 116.35 | 117.75 | 495,038 | +0.90(+0.77%) |
Aug 09, 2021 | 116.08 | 116.91 | 115.77 | 116.86 | 628,073 | +1.01(+0.87%) |
Aug 06, 2021 | 116.61 | 117.04 | 115.80 | 115.85 | 761,096 | -0.47(-0.40%) |
Aug 05, 2021 | 117.15 | 117.26 | 116.08 | 116.32 | 467,813 | -0.37(-0.32%) |
Aug 04, 2021 | 120.27 | 120.65 | 116.60 | 116.69 | 773,699 | -3.61(-3.00%) |
Aug 03, 2021 | 119.27 | 121.34 | 119.04 | 120.30 | 981,941 | +1.38(+1.16%) |
Aug 02, 2021 | 118.77 | 119.20 | 117.87 | 118.92 | 591,527 | +0.16(+0.14%) |
Jul 30, 2021 | 118.54 | 119.58 | 118.43 | 118.76 | 1,367,146 | -0.25(-0.21%) |
Jul 29, 2021 | 119.05 | 119.86 | 118.67 | 119.01 | 829,705 | +0.57(+0.48%) |
Jul 28, 2021 | 119.24 | 119.29 | 117.39 | 118.44 | 866,641 | -1.12(-0.94%) |
Jul 27, 2021 | 118.35 | 120.66 | 118.10 | 119.57 | 620,439 | +1.19(+1.00%) |
Jul 26, 2021 | 118.21 | 118.92 | 117.75 | 118.38 | 577,739 | +0.17(+0.15%) |
Jul 23, 2021 | 117.37 | 118.51 | 116.99 | 118.21 | 561,339 | +1.15(+0.98%) |
Jul 22, 2021 | 117.26 | 117.26 | 115.21 | 117.06 | 1,724,930 | -0.28(-0.24%) |
Jul 21, 2021 | 119.99 | 120.30 | 117.25 | 117.34 | 1,231,697 | -2.69(-2.24%) |
Jul 20, 2021 | 122.13 | 123.51 | 119.94 | 120.03 | 1,117,188 | -1.34(-1.10%) |
Jul 19, 2021 | 120.33 | 122.71 | 119.76 | 121.37 | 1,083,101 | +0.81(+0.67%) |
Jul 16, 2021 | 119.89 | 120.82 | 119.58 | 120.56 | 658,418 | +0.98(+0.82%) |
Jul 15, 2021 | 118.11 | 119.89 | 117.81 | 119.58 | 768,108 | +1.57(+1.33%) |
Jul 14, 2021 | 117.09 | 118.58 | 117.09 | 118.02 | 689,036 | +0.50(+0.42%) |
Jul 13, 2021 | 118.11 | 118.74 | 117.05 | 117.52 | 614,423 | -0.60(-0.51%) |
Jul 12, 2021 | 117.87 | 118.51 | 117.35 | 118.12 | 694,589 | -0.41(-0.34%) |
Jul 09, 2021 | 118.26 | 119.02 | 117.70 | 118.52 | 645,285 | +1.20(+1.02%) |
Jul 08, 2021 | 116.60 | 118.17 | 116.30 | 117.33 | 708,641 | +0.44(+0.38%) |
Jul 07, 2021 | 116.40 | 117.56 | 116.30 | 116.89 | 637,432 | +0.42(+0.36%) |
Jul 06, 2021 | 117.08 | 117.51 | 115.30 | 116.47 | 606,090 | -1.01(-0.86%) |
Jul 02, 2021 | 118.28 | 118.65 | 117.21 | 117.47 | 503,632 | -0.33(-0.28%) |
Jul 01, 2021 | 117.17 | 118.93 | 116.94 | 117.80 | 610,212 | +0.44(+0.37%) |
Jun 30, 2021 | 117.89 | 119.01 | 116.92 | 117.36 | 1,438,994 | -0.52(-0.44%) |
Jun 29, 2021 | 118.54 | 119.32 | 117.32 | 117.88 | 671,435 | -0.63(-0.53%) |
Jun 28, 2021 | 117.48 | 118.88 | 117.11 | 118.52 | 636,413 | +1.29(+1.10%) |
Jun 25, 2021 | 116.03 | 117.56 | 115.92 | 117.23 | 867,868 | +0.77(+0.66%) |
Jun 24, 2021 | 116.46 | 117.35 | 115.26 | 116.46 | 634,602 | -0.44(-0.38%) |
Jun 23, 2021 | 117.75 | 118.37 | 116.90 | 116.90 | 675,649 | -1.32(-1.12%) |
Jun 22, 2021 | 119.09 | 119.60 | 118.09 | 118.23 | 936,274 | -0.54(-0.46%) |
Jun 21, 2021 | 118.37 | 119.28 | 118.27 | 118.77 | 743,199 | +0.74(+0.63%) |
Jun 18, 2021 | 120.17 | 120.59 | 117.87 | 118.03 | 1,515,610 | -3.00(-2.48%) |
Jun 17, 2021 | 121.31 | 121.60 | 119.85 | 121.02 | 922,154 | -0.15(-0.13%) |
Jun 16, 2021 | 122.33 | 122.65 | 121.10 | 121.18 | 759,829 | -0.91(-0.74%) |
Jun 15, 2021 | 123.61 | 123.61 | 121.90 | 122.08 | 501,460 | -1.20(-0.97%) |
Jun 14, 2021 | 123.41 | 123.41 | 121.35 | 123.28 | 557,786 | -0.13(-0.10%) |
Jun 11, 2021 | 123.26 | 123.51 | 122.34 | 123.41 | 580,839 | +0.51(+0.41%) |
Jun 10, 2021 | 123.49 | 123.80 | 122.56 | 122.90 | 687,309 | -0.26(-0.21%) |
Jun 09, 2021 | 122.95 | 123.93 | 122.04 | 123.16 | 1,181,727 | -0.81(-0.66%) |
Jun 08, 2021 | 125.12 | 125.39 | 123.23 | 123.98 | 1,086,885 | -1.14(-0.91%) |
Jun 07, 2021 | 126.63 | 126.96 | 123.70 | 125.12 | 992,550 | -1.53(-1.21%) |
Jun 04, 2021 | 125.61 | 127.40 | 124.78 | 126.65 | 1,090,794 | +1.76(+1.41%) |
Jun 03, 2021 | 123.81 | 126.31 | 123.35 | 124.89 | 1,694,381 | +1.77(+1.43%) |
Jun 02, 2021 | 120.93 | 123.53 | 120.60 | 123.13 | 1,256,649 | +2.19(+1.81%) |