Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 128.12 | 129.06 | 127.95 | 128.90 | 17,173 | +2.18(+1.72%) |
Aug 30, 2021 | 126.55 | 126.95 | 125.47 | 126.72 | 16,763 | +0.83(+0.66%) |
Aug 27, 2021 | 124.91 | 126.12 | 124.89 | 125.89 | 16,913 | +0.21(+0.17%) |
Aug 26, 2021 | 125.40 | 125.72 | 124.70 | 125.68 | 13,557 | +0.06(+0.05%) |
Aug 25, 2021 | 124.93 | 125.62 | 124.71 | 125.62 | 11,603 | +1.04(+0.83%) |
Aug 24, 2021 | 124.03 | 124.72 | 123.70 | 124.58 | 14,187 | -0.97(-0.77%) |
Aug 23, 2021 | 124.69 | 125.84 | 124.31 | 125.55 | 19,657 | +1.28(+1.03%) |
Aug 20, 2021 | 123.01 | 124.00 | 123.01 | 124.27 | 15,030 | +1.18(+0.96%) |
Aug 19, 2021 | 122.05 | 123.19 | 122.05 | 123.09 | 13,117 | -0.55(-0.45%) |
Aug 18, 2021 | 124.40 | 124.53 | 123.64 | 123.64 | 13,591 | -0.63(-0.51%) |
Aug 17, 2021 | 125.26 | 125.26 | 123.66 | 124.28 | 20,713 | -2.83(-2.23%) |
Aug 16, 2021 | 126.72 | 127.21 | 126.42 | 127.11 | 11,770 | -0.12(-0.09%) |
Aug 13, 2021 | 127.50 | 127.71 | 126.92 | 127.22 | 18,811 | +0.42(+0.33%) |
Aug 12, 2021 | 126.29 | 127.36 | 126.12 | 126.80 | 17,628 | +1.21(+0.97%) |
Aug 11, 2021 | 125.50 | 125.60 | 124.77 | 125.59 | 8,313 | +1.08(+0.87%) |
Aug 10, 2021 | 125.12 | 125.12 | 124.06 | 124.51 | 15,296 | -0.10(-0.08%) |
Aug 09, 2021 | 124.79 | 125.07 | 124.06 | 124.61 | 16,472 | -1.56(-1.24%) |
Aug 06, 2021 | 127.07 | 127.08 | 125.70 | 126.17 | 7,443 | -0.92(-0.72%) |
Aug 05, 2021 | 126.69 | 126.83 | 125.82 | 127.09 | 13,017 | +1.62(+1.29%) |
Aug 04, 2021 | 126.91 | 127.01 | 125.20 | 125.47 | 16,482 | -0.45(-0.35%) |
Aug 03, 2021 | 125.64 | 126.22 | 125.41 | 125.91 | 11,773 | +1.40(+1.13%) |
Aug 02, 2021 | 124.97 | 124.99 | 124.02 | 124.51 | 15,488 | -0.45(-0.36%) |
Jul 30, 2021 | 125.53 | 125.94 | 124.64 | 124.97 | 26,395 | -0.40(-0.32%) |
Jul 29, 2021 | 125.89 | 126.25 | 125.18 | 125.37 | 14,792 | -0.15(-0.12%) |
Jul 28, 2021 | 125.18 | 126.15 | 124.70 | 125.52 | 14,184 | -0.66(-0.52%) |
Jul 27, 2021 | 126.12 | 126.26 | 125.45 | 126.18 | 27,705 | -0.81(-0.64%) |
Jul 26, 2021 | 127.53 | 127.65 | 126.58 | 126.99 | 21,928 | -0.84(-0.66%) |
Jul 23, 2021 | 127.36 | 127.91 | 126.91 | 127.83 | 27,107 | +1.20(+0.95%) |
Jul 22, 2021 | 127.15 | 127.40 | 126.28 | 126.62 | 23,501 | +1.23(+0.98%) |
Jul 21, 2021 | 124.61 | 125.83 | 124.37 | 125.39 | 21,380 | +1.20(+0.97%) |
Jul 20, 2021 | 122.44 | 124.19 | 122.32 | 124.19 | 23,791 | +1.86(+1.52%) |
Jul 19, 2021 | 122.95 | 123.24 | 121.17 | 122.33 | 30,100 | -3.71(-2.94%) |
Jul 16, 2021 | 126.42 | 126.42 | 125.55 | 126.05 | 40,118 | -1.33(-1.04%) |
Jul 15, 2021 | 127.20 | 127.95 | 125.88 | 127.37 | 73,705 | -0.68(-0.53%) |
Jul 14, 2021 | 129.60 | 129.60 | 128.00 | 128.05 | 22,558 | -1.12(-0.87%) |
Jul 13, 2021 | 129.63 | 130.35 | 129.10 | 129.18 | 36,349 | -0.46(-0.35%) |
Jul 12, 2021 | 128.94 | 129.88 | 128.84 | 129.63 | 33,792 | +1.75(+1.37%) |
Jul 09, 2021 | 126.98 | 128.36 | 126.98 | 127.88 | 13,394 | +2.44(+1.95%) |
Jul 08, 2021 | 125.53 | 126.01 | 124.55 | 125.44 | 41,886 | -2.51(-1.96%) |
Jul 07, 2021 | 126.57 | 128.27 | 126.35 | 127.94 | 42,991 | +2.31(+1.84%) |
Jul 06, 2021 | 126.74 | 127.36 | 124.85 | 125.63 | 45,125 | -0.28(-0.22%) |
Jul 02, 2021 | 125.28 | 126.22 | 124.82 | 125.91 | 71,194 | +1.05(+0.84%) |
Jul 01, 2021 | 124.64 | 125.00 | 124.29 | 124.86 | 28,475 | +0.35(+0.28%) |
Jun 30, 2021 | 125.22 | 126.40 | 123.58 | 124.51 | 28,584 | -0.84(-0.67%) |
Jun 29, 2021 | 125.02 | 126.70 | 124.87 | 125.35 | 18,841 | +1.18(+0.95%) |
Jun 28, 2021 | 124.35 | 124.69 | 123.70 | 124.17 | 57,071 | -0.08(-0.06%) |
Jun 25, 2021 | 124.38 | 124.72 | 123.54 | 124.25 | 20,498 | +1.49(+1.21%) |
Jun 24, 2021 | 123.46 | 123.46 | 122.10 | 122.76 | 18,771 | +0.36(+0.29%) |
Jun 23, 2021 | 123.53 | 123.56 | 122.15 | 122.40 | 12,648 | -0.99(-0.80%) |
Jun 22, 2021 | 122.40 | 124.07 | 122.15 | 123.39 | 46,995 | -0.06(-0.05%) |
Jun 21, 2021 | 121.26 | 123.86 | 120.93 | 123.46 | 41,540 | +3.78(+3.16%) |
Jun 18, 2021 | 120.66 | 121.54 | 119.33 | 119.67 | 49,485 | -2.92(-2.38%) |
Jun 17, 2021 | 122.04 | 123.22 | 121.87 | 122.59 | 26,442 | -2.16(-1.73%) |
Jun 16, 2021 | 125.31 | 126.27 | 124.22 | 124.75 | 49,597 | +0.77(+0.62%) |
Jun 15, 2021 | 124.04 | 125.16 | 123.56 | 123.98 | 23,493 | +2.45(+2.02%) |
Jun 14, 2021 | 121.59 | 121.86 | 120.63 | 121.53 | 16,415 | +0.67(+0.55%) |
Jun 11, 2021 | 120.97 | 121.64 | 120.36 | 120.86 | 22,964 | -0.70(-0.58%) |
Jun 10, 2021 | 121.67 | 122.88 | 120.80 | 121.57 | 33,377 | -1.37(-1.12%) |
Jun 09, 2021 | 122.62 | 123.71 | 122.03 | 122.94 | 43,011 | -2.30(-1.84%) |
Jun 08, 2021 | 125.23 | 126.45 | 124.56 | 125.24 | 30,858 | +0.52(+0.42%) |
Jun 07, 2021 | 124.97 | 125.31 | 124.21 | 124.72 | 15,273 | -0.27(-0.21%) |
Jun 04, 2021 | 123.94 | 125.18 | 123.93 | 124.99 | 15,623 | +1.24(+1.00%) |
Jun 03, 2021 | 123.27 | 123.75 | 122.94 | 123.75 | 47,038 | +1.38(+1.13%) |
Jun 02, 2021 | 121.68 | 122.73 | 121.22 | 122.37 | 23,057 | +0.52(+0.43%) |
Jun 01, 2021 | 122.18 | 122.23 | 121.25 | 121.85 | 26,950 | +0.52(+0.43%) |
May 28, 2021 | 122.05 | 122.12 | 120.97 | 121.33 | 21,668 | -0.76(-0.62%) |
May 27, 2021 | 122.06 | 122.48 | 121.66 | 122.09 | 33,475 | +0.75(+0.62%) |
May 26, 2021 | 122.13 | 122.13 | 121.00 | 121.34 | 12,473 | -1.10(-0.90%) |
May 25, 2021 | 122.82 | 123.12 | 122.10 | 122.44 | 24,321 | -0.63(-0.52%) |
May 24, 2021 | 122.81 | 123.14 | 122.23 | 123.07 | 14,486 | +0.35(+0.28%) |
May 21, 2021 | 122.77 | 123.29 | 122.37 | 122.73 | 33,264 | +0.71(+0.59%) |
May 20, 2021 | 120.46 | 122.68 | 120.45 | 122.01 | 38,920 | +2.55(+2.14%) |
May 19, 2021 | 119.49 | 120.29 | 118.94 | 119.46 | 52,360 | +2.51(+2.14%) |
May 18, 2021 | 117.37 | 117.86 | 116.60 | 116.95 | 18,687 | +0.67(+0.58%) |
May 17, 2021 | 116.02 | 116.67 | 115.71 | 116.28 | 19,451 | -0.63(-0.54%) |
May 14, 2021 | 116.26 | 117.24 | 115.76 | 116.92 | 14,258 | +1.32(+1.14%) |
May 13, 2021 | 115.19 | 116.54 | 114.38 | 115.60 | 46,266 | +0.70(+0.61%) |
May 12, 2021 | 116.61 | 117.22 | 114.44 | 114.90 | 29,592 | -0.01(-0.01%) |
May 11, 2021 | 115.11 | 116.12 | 114.79 | 114.91 | 34,301 | -3.68(-3.10%) |
May 10, 2021 | 119.01 | 119.83 | 118.12 | 118.58 | 41,343 | +0.27(+0.23%) |
May 07, 2021 | 116.97 | 118.32 | 116.69 | 118.32 | 16,416 | +1.42(+1.21%) |
May 06, 2021 | 115.82 | 116.91 | 115.29 | 116.90 | 19,697 | +1.13(+0.98%) |
May 05, 2021 | 115.41 | 116.09 | 114.95 | 115.77 | 24,690 | +2.56(+2.26%) |
May 04, 2021 | 112.45 | 113.36 | 112.08 | 113.20 | 37,606 | -1.90(-1.65%) |
May 03, 2021 | 113.57 | 115.17 | 113.57 | 115.11 | 13,152 | +2.23(+1.98%) |
Apr 30, 2021 | 113.11 | 113.70 | 112.54 | 112.88 | 80,130 | -1.69(-1.47%) |
Apr 29, 2021 | 114.21 | 114.76 | 113.74 | 114.56 | 29,403 | +0.60(+0.52%) |
Apr 28, 2021 | 113.47 | 114.32 | 113.47 | 113.96 | 37,419 | -0.04(-0.03%) |
Apr 27, 2021 | 113.36 | 114.59 | 113.28 | 114.00 | 40,880 | -0.94(-0.82%) |
Apr 26, 2021 | 114.49 | 115.23 | 114.14 | 114.94 | 30,132 | -0.17(-0.15%) |
Apr 23, 2021 | 114.86 | 115.38 | 114.39 | 115.11 | 9,638 | +0.76(+0.66%) |
Apr 22, 2021 | 115.03 | 115.36 | 114.09 | 114.35 | 13,205 | -0.63(-0.55%) |
Apr 21, 2021 | 113.82 | 115.34 | 113.82 | 114.98 | 12,272 | -0.20(-0.17%) |
Apr 20, 2021 | 115.57 | 115.81 | 114.77 | 115.18 | 14,526 | -1.44(-1.24%) |
Apr 19, 2021 | 116.79 | 117.02 | 116.41 | 116.62 | 36,429 | +1.06(+0.92%) |
Apr 16, 2021 | 114.50 | 115.85 | 114.50 | 115.56 | 12,439 | +2.27(+2.00%) |
Apr 15, 2021 | 112.21 | 113.69 | 112.17 | 113.29 | 15,000 | +1.20(+1.08%) |
Apr 14, 2021 | 112.01 | 112.32 | 111.57 | 112.09 | 21,841 | -0.55(-0.48%) |
Apr 13, 2021 | 112.88 | 113.26 | 112.32 | 112.63 | 44,813 | -0.39(-0.35%) |
Apr 12, 2021 | 113.22 | 113.61 | 112.57 | 113.03 | 25,571 | -0.49(-0.43%) |
Apr 09, 2021 | 114.20 | 114.63 | 113.28 | 113.52 | 24,319 | +0.30(+0.27%) |
Apr 08, 2021 | 113.25 | 114.19 | 112.98 | 113.21 | 23,449 | +1.14(+1.02%) |
Apr 07, 2021 | 112.41 | 112.70 | 111.65 | 112.07 | 27,442 | +0.30(+0.27%) |
Apr 06, 2021 | 111.44 | 111.93 | 111.37 | 111.77 | 34,139 | -1.41(-1.25%) |
Apr 05, 2021 | 111.63 | 113.28 | 111.48 | 113.18 | 14,738 | +2.30(+2.08%) |
Apr 01, 2021 | 110.20 | 111.22 | 109.78 | 110.88 | 71,837 | +3.69(+3.44%) |
Mar 31, 2021 | 106.64 | 107.40 | 106.50 | 107.19 | 28,959 | -1.16(-1.07%) |
Mar 30, 2021 | 107.16 | 108.56 | 107.06 | 108.35 | 49,296 | -0.52(-0.47%) |
Mar 29, 2021 | 109.23 | 109.37 | 108.50 | 108.87 | 37,112 | +0.17(+0.16%) |
Mar 26, 2021 | 106.06 | 108.70 | 105.88 | 108.70 | 44,268 | +2.65(+2.50%) |
Mar 25, 2021 | 104.15 | 106.22 | 104.13 | 106.05 | 44,021 | +4.55(+4.48%) |
Mar 24, 2021 | 100.80 | 102.61 | 100.68 | 101.50 | 47,584 | -6.10(-5.67%) |
Mar 23, 2021 | 101.52 | 107.60 | 101.47 | 107.60 | 50,336 | +5.35(+5.24%) |
Mar 22, 2021 | 102.74 | 102.92 | 102.09 | 102.25 | 15,176 | +0.20(+0.19%) |
Mar 19, 2021 | 102.46 | 102.59 | 101.84 | 102.05 | 12,799 | -1.83(-1.76%) |
Mar 18, 2021 | 104.33 | 105.11 | 103.29 | 103.88 | 19,771 | -3.08(-2.88%) |
Mar 17, 2021 | 107.94 | 108.29 | 105.88 | 106.95 | 35,479 | -1.62(-1.49%) |
Mar 16, 2021 | 108.86 | 109.18 | 107.47 | 108.57 | 24,944 | -0.28(-0.26%) |
Mar 15, 2021 | 107.84 | 108.86 | 106.71 | 108.86 | 32,211 | +1.74(+1.62%) |
Mar 12, 2021 | 106.33 | 107.47 | 106.33 | 107.12 | 26,296 | -0.31(-0.29%) |
Mar 11, 2021 | 106.57 | 107.46 | 106.57 | 107.43 | 30,285 | +3.78(+3.65%) |
Mar 10, 2021 | 104.93 | 106.57 | 103.38 | 103.65 | 52,500 | -1.50(-1.43%) |
Mar 09, 2021 | 100.64 | 106.22 | 100.64 | 105.15 | 30,833 | +2.46(+2.39%) |