Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 144.54 | 144.54 | 139.00 | 140.27 | 451,720 | -3.66(-2.54%) |
Aug 30, 2021 | 142.90 | 144.39 | 141.31 | 143.93 | 365,158 | +1.82(+1.28%) |
Aug 27, 2021 | 137.94 | 142.62 | 137.94 | 142.11 | 339,216 | +4.18(+3.03%) |
Aug 26, 2021 | 140.79 | 141.51 | 137.54 | 137.93 | 240,153 | -2.08(-1.49%) |
Aug 25, 2021 | 140.60 | 142.00 | 137.91 | 140.01 | 493,320 | -0.63(-0.45%) |
Aug 24, 2021 | 136.34 | 141.01 | 135.42 | 140.64 | 1,596,110 | +3.64(+2.66%) |
Aug 23, 2021 | 137.35 | 138.15 | 136.50 | 137.00 | 193,014 | +0.95(+0.70%) |
Aug 20, 2021 | 134.88 | 137.57 | 134.33 | 136.05 | 302,159 | +1.17(+0.87%) |
Aug 19, 2021 | 132.36 | 136.15 | 132.00 | 134.88 | 519,876 | +0.53(+0.39%) |
Aug 18, 2021 | 135.42 | 136.29 | 133.61 | 134.35 | 316,135 | -0.62(-0.46%) |
Aug 17, 2021 | 132.60 | 135.30 | 130.69 | 134.97 | 575,746 | +0.42(+0.31%) |
Aug 16, 2021 | 131.32 | 134.71 | 128.42 | 134.55 | 503,636 | +2.11(+1.59%) |
Aug 13, 2021 | 132.20 | 132.74 | 130.30 | 132.44 | 175,923 | -0.02(-0.02%) |
Aug 12, 2021 | 131.81 | 135.46 | 131.81 | 132.46 | 213,921 | -0.69(-0.52%) |
Aug 11, 2021 | 133.97 | 133.97 | 130.08 | 133.15 | 478,316 | +0.16(+0.12%) |
Aug 10, 2021 | 132.13 | 134.64 | 131.60 | 132.99 | 472,742 | +0.38(+0.29%) |
Aug 09, 2021 | 134.00 | 135.56 | 130.01 | 132.61 | 525,196 | -0.53(-0.40%) |
Aug 06, 2021 | 135.64 | 136.00 | 132.00 | 133.14 | 589,282 | -2.61(-1.92%) |
Aug 05, 2021 | 138.46 | 139.62 | 132.99 | 135.75 | 632,146 | -2.95(-2.13%) |
Aug 04, 2021 | 137.70 | 140.54 | 133.81 | 138.70 | 848,225 | +10.04(+7.80%) |
Aug 03, 2021 | 128.96 | 130.31 | 126.84 | 128.66 | 229,581 | -0.41(-0.32%) |
Aug 02, 2021 | 131.86 | 131.86 | 128.35 | 129.07 | 233,347 | -0.70(-0.54%) |
Jul 30, 2021 | 131.08 | 132.05 | 128.61 | 129.77 | 282,594 | -1.64(-1.25%) |
Jul 29, 2021 | 129.81 | 132.39 | 128.81 | 131.41 | 155,281 | +2.11(+1.63%) |
Jul 28, 2021 | 127.76 | 130.03 | 126.90 | 129.30 | 262,303 | +2.13(+1.67%) |
Jul 27, 2021 | 130.79 | 131.81 | 124.32 | 127.17 | 359,268 | -4.65(-3.53%) |
Jul 26, 2021 | 130.90 | 132.17 | 128.94 | 131.82 | 270,615 | +1.95(+1.50%) |
Jul 23, 2021 | 128.30 | 130.96 | 127.55 | 129.87 | 333,988 | +2.18(+1.71%) |
Jul 22, 2021 | 127.49 | 129.38 | 127.30 | 127.69 | 342,640 | -0.25(-0.20%) |
Jul 21, 2021 | 126.00 | 129.44 | 124.91 | 127.94 | 360,317 | +1.94(+1.54%) |
Jul 20, 2021 | 122.55 | 127.35 | 121.54 | 126.00 | 406,977 | +4.71(+3.88%) |
Jul 19, 2021 | 116.69 | 121.65 | 116.05 | 121.29 | 290,565 | +1.73(+1.45%) |
Jul 16, 2021 | 118.63 | 121.29 | 118.09 | 119.56 | 250,680 | +2.19(+1.87%) |
Jul 15, 2021 | 117.95 | 118.42 | 115.72 | 117.37 | 146,613 | -0.95(-0.80%) |
Jul 14, 2021 | 125.00 | 125.00 | 118.25 | 118.32 | 198,119 | -5.70(-4.60%) |
Jul 13, 2021 | 123.22 | 124.89 | 122.64 | 124.02 | 285,092 | +0.23(+0.19%) |
Jul 12, 2021 | 124.60 | 124.60 | 120.87 | 123.79 | 252,756 | +0.36(+0.29%) |
Jul 09, 2021 | 121.22 | 123.61 | 119.72 | 123.43 | 166,848 | +2.55(+2.11%) |
Jul 08, 2021 | 119.58 | 122.02 | 117.15 | 120.88 | 222,643 | -2.06(-1.68%) |
Jul 07, 2021 | 121.27 | 123.16 | 119.06 | 122.94 | 385,843 | +2.80(+2.33%) |
Jul 06, 2021 | 116.00 | 120.63 | 116.00 | 120.14 | 316,746 | +4.48(+3.87%) |
Jul 02, 2021 | 114.20 | 115.72 | 113.86 | 115.66 | 224,188 | +2.62(+2.32%) |
Jul 01, 2021 | 111.78 | 113.14 | 110.23 | 113.04 | 185,614 | +1.71(+1.54%) |
Jun 30, 2021 | 112.63 | 112.72 | 110.91 | 111.33 | 280,345 | -1.67(-1.48%) |
Jun 29, 2021 | 113.86 | 114.75 | 112.76 | 113.00 | 317,748 | -1.26(-1.10%) |
Jun 28, 2021 | 114.21 | 115.21 | 112.83 | 114.26 | 269,008 | +0.84(+0.74%) |
Jun 25, 2021 | 114.22 | 114.88 | 112.12 | 113.42 | 349,008 | -0.77(-0.67%) |
Jun 24, 2021 | 113.83 | 115.62 | 113.05 | 114.19 | 225,185 | +1.26(+1.12%) |
Jun 23, 2021 | 112.72 | 113.56 | 110.67 | 112.93 | 200,852 | +0.44(+0.39%) |
Jun 22, 2021 | 110.60 | 112.63 | 109.81 | 112.49 | 263,546 | +1.82(+1.64%) |
Jun 21, 2021 | 108.12 | 111.20 | 106.24 | 110.67 | 367,218 | +3.15(+2.93%) |
Jun 18, 2021 | 106.80 | 108.14 | 105.55 | 107.52 | 465,476 | +0.39(+0.36%) |
Jun 17, 2021 | 104.40 | 107.25 | 104.39 | 107.13 | 360,765 | +1.53(+1.45%) |
Jun 16, 2021 | 102.79 | 106.05 | 102.79 | 105.60 | 422,558 | +3.14(+3.06%) |
Jun 15, 2021 | 103.47 | 104.17 | 100.96 | 102.46 | 199,938 | -1.16(-1.12%) |
Jun 14, 2021 | 101.00 | 103.77 | 100.95 | 103.62 | 261,919 | +2.91(+2.89%) |
Jun 11, 2021 | 98.83 | 100.76 | 98.48 | 100.71 | 178,257 | +2.05(+2.08%) |
Jun 10, 2021 | 96.69 | 98.82 | 96.39 | 98.66 | 145,603 | +1.23(+1.26%) |
Jun 09, 2021 | 99.00 | 100.78 | 96.78 | 97.43 | 197,108 | -1.23(-1.25%) |
Jun 08, 2021 | 96.74 | 99.00 | 96.35 | 98.66 | 294,728 | +2.75(+2.87%) |
Jun 07, 2021 | 91.85 | 95.98 | 91.85 | 95.91 | 211,529 | +4.06(+4.42%) |
Jun 04, 2021 | 91.24 | 93.12 | 90.66 | 91.85 | 250,137 | +1.20(+1.32%) |
Jun 03, 2021 | 93.94 | 94.47 | 90.59 | 90.65 | 186,979 | -4.14(-4.37%) |
Jun 02, 2021 | 95.24 | 96.04 | 93.47 | 94.79 | 365,848 | -0.65(-0.68%) |