Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 119.66 | 120.41 | 118.74 | 120.03 | 3,991,459 | -0.75(-0.62%) |
Aug 30, 2021 | 120.24 | 121.24 | 119.50 | 120.78 | 3,038,996 | +0.75(+0.62%) |
Aug 27, 2021 | 117.86 | 120.39 | 117.40 | 120.03 | 3,856,695 | +2.82(+2.41%) |
Aug 26, 2021 | 118.74 | 120.36 | 116.92 | 117.21 | 4,787,695 | -1.84(-1.54%) |
Aug 25, 2021 | 118.96 | 119.51 | 118.22 | 119.05 | 3,566,040 | -0.03(-0.03%) |
Aug 24, 2021 | 118.33 | 119.14 | 117.87 | 119.08 | 5,251,084 | +1.56(+1.32%) |
Aug 23, 2021 | 115.07 | 117.65 | 114.95 | 117.52 | 6,693,721 | +3.62(+3.18%) |
Aug 20, 2021 | 112.48 | 114.26 | 112.29 | 113.90 | 4,667,581 | +1.92(+1.71%) |
Aug 19, 2021 | 112.39 | 114.24 | 111.68 | 111.99 | 5,807,729 | -1.96(-1.72%) |
Aug 18, 2021 | 114.16 | 116.06 | 113.06 | 113.94 | 6,114,413 | -0.05(-0.04%) |
Aug 17, 2021 | 113.49 | 114.90 | 112.36 | 113.99 | 8,704,064 | -1.07(-0.93%) |
Aug 16, 2021 | 117.30 | 117.35 | 113.34 | 115.06 | 7,900,798 | -3.07(-2.60%) |
Aug 13, 2021 | 119.96 | 120.10 | 117.95 | 118.13 | 4,099,457 | -1.72(-1.44%) |
Aug 12, 2021 | 118.92 | 120.29 | 118.61 | 119.86 | 3,381,136 | +0.54(+0.45%) |
Aug 11, 2021 | 120.55 | 120.87 | 117.41 | 119.31 | 6,105,524 | -0.14(-0.11%) |
Aug 10, 2021 | 122.83 | 123.51 | 119.43 | 119.45 | 5,473,889 | -3.21(-2.61%) |
Aug 09, 2021 | 121.61 | 123.42 | 120.97 | 122.66 | 4,602,117 | +1.66(+1.37%) |
Aug 06, 2021 | 123.22 | 123.67 | 120.29 | 121.00 | 6,145,301 | -2.52(-2.04%) |
Aug 05, 2021 | 120.51 | 124.18 | 119.76 | 123.51 | 5,346,761 | +2.25(+1.86%) |
Aug 04, 2021 | 118.11 | 121.34 | 118.03 | 121.26 | 5,388,458 | +3.01(+2.55%) |
Aug 03, 2021 | 119.32 | 119.50 | 116.58 | 118.25 | 6,858,449 | -0.89(-0.74%) |
Aug 02, 2021 | 118.57 | 120.44 | 117.14 | 119.14 | 5,296,609 | +1.10(+0.93%) |
Jul 30, 2021 | 118.03 | 120.41 | 117.66 | 118.03 | 5,655,995 | -1.57(-1.32%) |
Jul 29, 2021 | 119.18 | 121.21 | 118.69 | 119.61 | 3,813,602 | +0.25(+0.21%) |
Jul 28, 2021 | 116.62 | 119.79 | 116.03 | 119.36 | 5,906,582 | +2.69(+2.30%) |
Jul 27, 2021 | 119.02 | 119.53 | 113.69 | 116.68 | 11,163,931 | -2.93(-2.45%) |
Jul 26, 2021 | 120.49 | 121.09 | 118.97 | 119.61 | 5,893,358 | -0.82(-0.68%) |
Jul 23, 2021 | 120.00 | 120.55 | 118.41 | 120.42 | 4,461,621 | +0.71(+0.59%) |
Jul 22, 2021 | 120.49 | 121.40 | 119.26 | 119.72 | 4,849,817 | -0.93(-0.77%) |
Jul 21, 2021 | 118.90 | 120.90 | 118.02 | 120.65 | 5,838,622 | +1.87(+1.57%) |
Jul 20, 2021 | 115.59 | 119.19 | 114.54 | 118.78 | 6,814,701 | +3.42(+2.97%) |
Jul 19, 2021 | 112.06 | 115.66 | 111.42 | 115.36 | 12,055,797 | +0.74(+0.64%) |
Jul 16, 2021 | 115.88 | 116.01 | 113.56 | 114.62 | 7,775,528 | +0.13(+0.11%) |
Jul 15, 2021 | 116.12 | 117.45 | 112.58 | 114.49 | 12,964,808 | -1.74(-1.50%) |
Jul 14, 2021 | 121.29 | 121.29 | 116.14 | 116.23 | 10,665,523 | -4.03(-3.35%) |
Jul 13, 2021 | 122.45 | 122.90 | 120.20 | 120.27 | 6,578,635 | -2.43(-1.98%) |
Jul 12, 2021 | 124.17 | 125.31 | 121.98 | 122.70 | 4,124,593 | -0.87(-0.70%) |
Jul 09, 2021 | 121.59 | 123.84 | 120.03 | 123.56 | 6,412,530 | +2.27(+1.87%) |
Jul 08, 2021 | 118.41 | 122.30 | 117.44 | 121.29 | 9,817,949 | -0.93(-0.76%) |
Jul 07, 2021 | 125.91 | 126.18 | 121.10 | 122.22 | 9,465,958 | -2.93(-2.34%) |
Jul 06, 2021 | 126.00 | 126.86 | 124.34 | 125.16 | 7,493,957 | -0.89(-0.71%) |
Jul 02, 2021 | 127.75 | 129.28 | 125.80 | 126.05 | 5,989,796 | -0.99(-0.78%) |
Jul 01, 2021 | 128.61 | 129.40 | 125.20 | 127.05 | 7,490,311 | -1.59(-1.24%) |
Jun 30, 2021 | 128.41 | 130.33 | 126.95 | 128.64 | 9,461,060 | -0.10(-0.08%) |
Jun 29, 2021 | 127.94 | 129.35 | 126.90 | 128.74 | 7,185,101 | +0.64(+0.50%) |
Jun 28, 2021 | 126.59 | 128.69 | 126.43 | 128.10 | 10,566,508 | +4.66(+3.78%) |
Jun 25, 2021 | 123.88 | 124.26 | 122.00 | 123.44 | 7,454,285 | +0.21(+0.17%) |
Jun 24, 2021 | 122.86 | 125.14 | 122.48 | 123.23 | 10,069,029 | +1.72(+1.42%) |
Jun 23, 2021 | 119.51 | 121.85 | 119.23 | 121.51 | 7,969,326 | +2.47(+2.07%) |
Jun 22, 2021 | 117.09 | 119.07 | 116.90 | 119.04 | 6,460,604 | +1.48(+1.26%) |
Jun 21, 2021 | 116.53 | 118.21 | 114.61 | 117.55 | 5,538,654 | +0.60(+0.51%) |
Jun 18, 2021 | 115.84 | 117.89 | 115.46 | 116.95 | 8,670,922 | +0.39(+0.34%) |
Jun 17, 2021 | 111.94 | 117.21 | 111.76 | 116.56 | 12,949,681 | +3.91(+3.47%) |
Jun 16, 2021 | 113.02 | 113.87 | 110.05 | 112.66 | 12,452,800 | -0.55(-0.49%) |
Jun 15, 2021 | 115.92 | 116.12 | 112.76 | 113.20 | 8,775,639 | -3.19(-2.74%) |
Jun 14, 2021 | 114.68 | 116.96 | 114.50 | 116.39 | 8,604,869 | +2.17(+1.90%) |
Jun 11, 2021 | 113.58 | 114.26 | 112.94 | 114.22 | 6,772,094 | +1.13(+1.00%) |
Jun 10, 2021 | 110.61 | 113.25 | 110.30 | 113.09 | 7,294,299 | +2.09(+1.88%) |
Jun 09, 2021 | 111.89 | 112.84 | 110.81 | 111.00 | 7,467,713 | -0.28(-0.25%) |
Jun 08, 2021 | 111.89 | 112.89 | 108.91 | 111.28 | 6,919,061 | +0.43(+0.39%) |
Jun 07, 2021 | 107.48 | 111.20 | 107.15 | 110.84 | 7,509,502 | +3.13(+2.90%) |
Jun 04, 2021 | 107.02 | 108.49 | 106.66 | 107.72 | 6,691,165 | +2.05(+1.94%) |
Jun 03, 2021 | 108.01 | 108.87 | 105.63 | 105.67 | 10,249,631 | -3.81(-3.48%) |
Jun 02, 2021 | 109.51 | 110.39 | 108.46 | 109.48 | 7,369,282 | +0.05(+0.04%) |