Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 136.99 | 138.12 | 134.73 | 137.80 | 2,119,696 | +1.17(+0.86%) |
Aug 30, 2021 | 135.61 | 138.47 | 134.21 | 136.63 | 2,019,607 | +1.79(+1.33%) |
Aug 27, 2021 | 131.87 | 136.65 | 131.60 | 134.84 | 2,071,653 | +3.54(+2.70%) |
Aug 26, 2021 | 135.09 | 139.17 | 131.23 | 131.30 | 4,116,485 | -4.33(-3.19%) |
Aug 25, 2021 | 135.45 | 136.78 | 134.29 | 135.63 | 2,117,214 | +0.15(+0.11%) |
Aug 24, 2021 | 133.70 | 137.66 | 133.23 | 135.48 | 2,445,414 | +2.98(+2.25%) |
Aug 23, 2021 | 131.07 | 132.80 | 129.84 | 132.50 | 2,667,039 | +1.35(+1.03%) |
Aug 20, 2021 | 131.71 | 132.87 | 129.04 | 131.15 | 2,779,528 | -1.27(-0.96%) |
Aug 19, 2021 | 131.30 | 137.11 | 130.02 | 132.42 | 3,016,004 | -0.26(-0.20%) |
Aug 18, 2021 | 133.00 | 134.52 | 131.13 | 132.68 | 1,844,717 | -0.32(-0.24%) |
Aug 17, 2021 | 132.63 | 134.19 | 131.03 | 133.00 | 1,622,830 | -0.52(-0.39%) |
Aug 16, 2021 | 135.51 | 136.22 | 129.29 | 133.52 | 2,894,263 | -1.97(-1.45%) |
Aug 13, 2021 | 131.05 | 137.50 | 130.61 | 135.49 | 5,583,586 | +5.17(+3.97%) |
Aug 12, 2021 | 127.40 | 131.13 | 126.91 | 130.32 | 4,324,292 | +2.13(+1.66%) |
Aug 11, 2021 | 125.11 | 128.74 | 122.23 | 128.19 | 3,541,285 | +2.89(+2.31%) |
Aug 10, 2021 | 130.21 | 130.21 | 124.90 | 125.30 | 4,206,538 | -4.70(-3.62%) |
Aug 09, 2021 | 128.68 | 130.56 | 124.49 | 130.00 | 4,707,302 | -1.92(-1.46%) |
Aug 06, 2021 | 129.82 | 133.00 | 128.12 | 131.92 | 4,016,841 | -0.55(-0.42%) |
Aug 05, 2021 | 131.64 | 135.38 | 126.33 | 132.47 | 11,689,657 | +17.54(+15.26%) |
Aug 04, 2021 | 114.86 | 116.39 | 113.10 | 114.93 | 2,688,177 | +0.25(+0.22%) |
Aug 03, 2021 | 111.63 | 114.92 | 111.18 | 114.68 | 2,383,195 | +3.05(+2.73%) |
Aug 02, 2021 | 110.85 | 113.20 | 109.11 | 111.63 | 1,820,113 | +0.93(+0.84%) |
Jul 30, 2021 | 110.52 | 114.20 | 110.37 | 110.70 | 1,808,444 | -0.53(-0.48%) |
Jul 29, 2021 | 111.06 | 112.92 | 111.00 | 111.23 | 789,215 | -0.22(-0.20%) |
Jul 28, 2021 | 110.09 | 112.69 | 109.50 | 111.45 | 1,716,806 | +1.83(+1.67%) |
Jul 27, 2021 | 109.99 | 110.91 | 106.57 | 109.62 | 1,356,667 | -0.17(-0.15%) |
Jul 26, 2021 | 110.65 | 110.78 | 108.30 | 109.79 | 1,343,228 | -1.44(-1.29%) |
Jul 23, 2021 | 110.35 | 112.53 | 109.91 | 111.23 | 2,525,635 | +1.03(+0.93%) |
Jul 22, 2021 | 109.24 | 112.38 | 109.02 | 110.20 | 1,950,848 | +1.81(+1.67%) |
Jul 21, 2021 | 107.58 | 108.77 | 106.00 | 108.39 | 1,088,260 | +0.87(+0.81%) |
Jul 20, 2021 | 105.67 | 108.89 | 103.43 | 107.52 | 1,392,143 | +2.69(+2.57%) |
Jul 19, 2021 | 102.51 | 105.28 | 101.50 | 104.83 | 1,687,273 | +0.19(+0.18%) |
Jul 16, 2021 | 104.62 | 105.56 | 103.36 | 104.64 | 890,882 | +1.16(+1.12%) |
Jul 15, 2021 | 104.55 | 105.92 | 102.35 | 103.48 | 1,552,952 | -1.19(-1.14%) |
Jul 14, 2021 | 107.16 | 107.67 | 104.36 | 104.67 | 1,261,810 | -1.92(-1.80%) |
Jul 13, 2021 | 107.64 | 108.78 | 105.69 | 106.59 | 1,084,713 | -1.17(-1.09%) |
Jul 12, 2021 | 109.23 | 109.90 | 106.54 | 107.76 | 1,533,145 | -0.36(-0.33%) |
Jul 09, 2021 | 107.00 | 108.29 | 105.90 | 108.12 | 1,330,139 | +1.03(+0.96%) |
Jul 08, 2021 | 104.94 | 107.72 | 104.17 | 107.09 | 1,718,387 | -0.22(-0.21%) |
Jul 07, 2021 | 109.52 | 110.24 | 106.09 | 107.31 | 1,423,187 | -1.37(-1.26%) |
Jul 06, 2021 | 106.66 | 109.80 | 106.58 | 108.68 | 2,185,982 | +2.21(+2.08%) |
Jul 02, 2021 | 105.32 | 107.20 | 104.98 | 106.47 | 1,423,913 | +1.90(+1.82%) |
Jul 01, 2021 | 103.51 | 105.52 | 102.51 | 104.57 | 1,797,778 | +0.49(+0.47%) |
Jun 30, 2021 | 106.58 | 106.74 | 103.74 | 104.08 | 1,769,663 | -3.12(-2.91%) |
Jun 29, 2021 | 106.50 | 107.40 | 105.30 | 107.20 | 1,486,856 | +0.76(+0.71%) |
Jun 28, 2021 | 106.00 | 107.19 | 105.46 | 106.44 | 1,452,660 | +0.38(+0.36%) |
Jun 25, 2021 | 106.70 | 107.14 | 104.40 | 106.06 | 5,560,840 | -0.38(-0.36%) |
Jun 24, 2021 | 106.91 | 107.25 | 105.28 | 106.44 | 2,862,157 | -0.09(-0.08%) |
Jun 23, 2021 | 104.74 | 106.54 | 104.44 | 106.53 | 2,399,442 | +1.99(+1.90%) |
Jun 22, 2021 | 102.63 | 105.25 | 102.27 | 104.54 | 2,355,262 | +2.19(+2.14%) |
Jun 21, 2021 | 101.75 | 103.34 | 99.55 | 102.35 | 2,691,631 | -0.91(-0.88%) |
Jun 18, 2021 | 102.52 | 104.21 | 101.50 | 103.26 | 4,717,434 | +1.51(+1.48%) |
Jun 17, 2021 | 97.26 | 102.56 | 97.10 | 101.75 | 4,231,200 | +3.37(+3.43%) |
Jun 16, 2021 | 96.60 | 99.88 | 96.06 | 98.38 | 3,614,066 | +1.79(+1.85%) |
Jun 15, 2021 | 96.92 | 97.44 | 95.70 | 96.59 | 1,887,944 | -0.66(-0.68%) |
Jun 14, 2021 | 96.00 | 97.89 | 95.60 | 97.25 | 2,577,553 | +1.77(+1.85%) |
Jun 11, 2021 | 94.91 | 95.80 | 93.54 | 95.48 | 2,650,008 | +0.98(+1.04%) |
Jun 10, 2021 | 91.56 | 95.50 | 91.28 | 94.50 | 4,217,019 | +2.78(+3.03%) |
Jun 09, 2021 | 92.44 | 93.48 | 91.17 | 91.72 | 1,606,113 | -0.76(-0.82%) |
Jun 08, 2021 | 91.49 | 93.16 | 91.24 | 92.48 | 1,691,370 | +1.86(+2.05%) |
Jun 07, 2021 | 87.82 | 91.46 | 87.10 | 90.62 | 1,735,266 | +2.17(+2.45%) |
Jun 04, 2021 | 88.98 | 90.99 | 87.75 | 88.45 | 1,684,243 | -0.24(-0.27%) |
Jun 03, 2021 | 91.19 | 91.45 | 88.02 | 88.69 | 2,284,373 | -2.91(-3.18%) |
Jun 02, 2021 | 91.50 | 92.29 | 90.66 | 91.60 | 1,448,119 | -0.28(-0.30%) |