Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 121.20 | 123.00 | 115.80 | 117.45 | 4,188 | -3.30(-2.73%) |
Aug 30, 2021 | 120.15 | 121.35 | 113.55 | 120.75 | 5,252 | +0.45(+0.37%) |
Aug 27, 2021 | 120.60 | 122.70 | 120.00 | 120.30 | 13,553 | -1.05(-0.87%) |
Aug 26, 2021 | 121.35 | 122.70 | 120.45 | 121.35 | 4,685 | +1.05(+0.87%) |
Aug 25, 2021 | 125.55 | 125.70 | 120.00 | 120.30 | 6,497 | -2.55(-2.08%) |
Aug 24, 2021 | 120.90 | 123.75 | 120.00 | 122.85 | 8,027 | +6.15(+5.27%) |
Aug 23, 2021 | 119.25 | 119.92 | 114.00 | 116.70 | 3,659 | -2.55(-2.14%) |
Aug 20, 2021 | 118.95 | 121.05 | 112.65 | 119.25 | 7,938 | -0.45(-0.38%) |
Aug 19, 2021 | 119.25 | 120.90 | 115.20 | 119.70 | 4,934 | +0.15(+0.13%) |
Aug 18, 2021 | 120.00 | 121.50 | 118.05 | 119.55 | 4,960 | -1.50(-1.24%) |
Aug 17, 2021 | 121.20 | 125.25 | 115.20 | 121.05 | 13,710 | -5.85(-4.61%) |
Aug 16, 2021 | 114.00 | 142.50 | 112.65 | 126.90 | 157,336 | +18.60(+17.17%) |
Aug 13, 2021 | 108.45 | 112.50 | 105.00 | 108.30 | 13,157 | +0.15(+0.14%) |
Aug 12, 2021 | 112.35 | 112.35 | 105.30 | 108.15 | 7,650 | -2.85(-2.57%) |
Aug 11, 2021 | 112.65 | 116.25 | 108.30 | 111.00 | 17,326 | -3.45(-3.01%) |
Aug 10, 2021 | 112.80 | 117.30 | 112.20 | 114.45 | 3,546 | +0.60(+0.53%) |
Aug 09, 2021 | 115.35 | 117.15 | 112.65 | 113.85 | 4,907 | -1.20(-1.04%) |
Aug 06, 2021 | 113.70 | 115.05 | 111.00 | 115.05 | 6,984 | +1.95(+1.72%) |
Aug 05, 2021 | 113.70 | 114.90 | 111.60 | 113.10 | 1,925 | +0.60(+0.53%) |
Aug 04, 2021 | 111.15 | 115.50 | 111.15 | 112.50 | 4,338 | -2.55(-2.22%) |
Aug 03, 2021 | 116.70 | 118.80 | 114.45 | 115.05 | 17,016 | -3.00(-2.54%) |
Aug 02, 2021 | 117.60 | 119.92 | 117.45 | 118.05 | 1,257 | -1.35(-1.13%) |
Jul 30, 2021 | 118.05 | 120.75 | 116.29 | 119.40 | 2,506 | -0.15(-0.13%) |
Jul 29, 2021 | 124.50 | 124.50 | 119.55 | 119.55 | 2,387 | -5.85(-4.67%) |
Jul 28, 2021 | 125.25 | 127.65 | 124.28 | 125.40 | 696 | +3.30(+2.70%) |
Jul 27, 2021 | 128.85 | 129.75 | 120.00 | 122.10 | 924 | -6.00(-4.68%) |
Jul 26, 2021 | 129.00 | 132.33 | 127.50 | 128.10 | 4,084 | -1.20(-0.93%) |
Jul 23, 2021 | 127.95 | 129.90 | 124.50 | 129.30 | 1,410 | +1.20(+0.94%) |
Jul 22, 2021 | 120.75 | 128.25 | 120.15 | 128.10 | 4,741 | +7.35(+6.09%) |
Jul 21, 2021 | 127.50 | 129.30 | 115.35 | 120.75 | 8,772 | -5.70(-4.51%) |
Jul 20, 2021 | 127.50 | 130.96 | 126.45 | 126.45 | 5,354 | -1.05(-0.82%) |
Jul 19, 2021 | 134.40 | 137.56 | 126.75 | 127.50 | 3,871 | -9.60(-7.00%) |
Jul 16, 2021 | 133.50 | 138.60 | 133.50 | 137.10 | 1,252 | +4.35(+3.28%) |
Jul 15, 2021 | 135.00 | 135.00 | 130.65 | 132.75 | 1,816 | -1.65(-1.23%) |
Jul 14, 2021 | 135.00 | 138.30 | 133.88 | 134.40 | 1,450 | -2.70(-1.97%) |
Jul 13, 2021 | 140.25 | 140.25 | 135.30 | 137.10 | 2,400 | -2.55(-1.83%) |
Jul 12, 2021 | 143.55 | 143.55 | 137.85 | 139.65 | 1,039 | -0.60(-0.43%) |
Jul 09, 2021 | 139.80 | 143.55 | 139.80 | 140.25 | 1,141 | -1.05(-0.74%) |
Jul 08, 2021 | 138.75 | 141.30 | 138.75 | 141.30 | 1,356 | -0.75(-0.53%) |
Jul 07, 2021 | 144.60 | 144.60 | 139.65 | 142.05 | 1,758 | -3.15(-2.17%) |
Jul 06, 2021 | 144.15 | 146.18 | 141.45 | 145.20 | 3,775 | +1.05(+0.73%) |
Jul 02, 2021 | 150.45 | 151.35 | 144.15 | 144.15 | 608 | -6.45(-4.28%) |
Jul 01, 2021 | 144.45 | 150.90 | 144.45 | 150.60 | 2,176 | +5.40(+3.72%) |
Jun 30, 2021 | 147.45 | 150.15 | 144.15 | 145.20 | 2,069 | -4.50(-3.01%) |
Jun 29, 2021 | 152.55 | 152.55 | 147.90 | 149.70 | 1,223 | -2.55(-1.67%) |
Jun 28, 2021 | 153.60 | 156.12 | 150.30 | 152.25 | 1,804 | -1.50(-0.98%) |
Jun 25, 2021 | 154.35 | 159.45 | 149.70 | 153.75 | 25,993 | +1.95(+1.28%) |
Jun 24, 2021 | 150.75 | 158.70 | 150.82 | 151.80 | 3,198 | +2.85(+1.91%) |
Jun 23, 2021 | 144.15 | 152.25 | 144.15 | 148.95 | 2,235 | +3.45(+2.37%) |
Jun 22, 2021 | 145.20 | 149.40 | 145.20 | 145.50 | 3,613 | +1.50(+1.04%) |
Jun 21, 2021 | 145.95 | 149.55 | 143.44 | 144.00 | 4,311 | -2.40(-1.64%) |
Jun 18, 2021 | 151.65 | 156.00 | 145.95 | 146.40 | 5,338 | -7.50(-4.87%) |
Jun 17, 2021 | 158.10 | 160.95 | 152.51 | 153.90 | 3,371 | -4.95(-3.12%) |
Jun 16, 2021 | 156.00 | 161.40 | 154.80 | 158.85 | 1,376 | +0.45(+0.28%) |
Jun 15, 2021 | 161.40 | 163.20 | 156.30 | 158.40 | 1,698 | -3.45(-2.13%) |
Jun 14, 2021 | 156.00 | 161.85 | 156.00 | 161.85 | 3,883 | +6.30(+4.05%) |
Jun 11, 2021 | 155.85 | 156.60 | 153.75 | 155.55 | 2,089 | +0.30(+0.19%) |
Jun 10, 2021 | 154.35 | 157.63 | 154.05 | 155.25 | 707 | -1.20(-0.77%) |
Jun 09, 2021 | 151.80 | 160.50 | 151.80 | 156.45 | 6,992 | +5.55(+3.68%) |
Jun 08, 2021 | 148.65 | 153.75 | 148.65 | 150.90 | 4,756 | +2.40(+1.62%) |
Jun 07, 2021 | 159.75 | 159.75 | 144.45 | 148.50 | 10,589 | -11.85(-7.39%) |
Jun 04, 2021 | 159.75 | 162.30 | 159.75 | 160.35 | 732 | +0.60(+0.38%) |
Jun 03, 2021 | 158.40 | 161.10 | 157.35 | 159.75 | 1,307 | +0.00(+0.00%) |
Jun 02, 2021 | 160.65 | 162.45 | 158.70 | 159.75 | 1,922 | -0.30(-0.19%) |