Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 118.00 | 118.72 | 116.37 | 117.18 | 2,322,770 | -0.86(-0.73%) |
Aug 30, 2021 | 116.87 | 118.48 | 116.54 | 118.04 | 1,429,890 | +1.65(+1.42%) |
Aug 27, 2021 | 117.56 | 117.71 | 116.09 | 116.39 | 1,611,403 | -0.57(-0.49%) |
Aug 26, 2021 | 116.79 | 117.11 | 116.10 | 116.96 | 1,645,252 | -0.06(-0.05%) |
Aug 25, 2021 | 117.83 | 118.00 | 116.35 | 117.02 | 1,958,434 | -1.07(-0.91%) |
Aug 24, 2021 | 116.45 | 118.71 | 115.67 | 118.09 | 2,086,397 | +1.13(+0.97%) |
Aug 23, 2021 | 119.54 | 119.94 | 116.90 | 116.96 | 2,315,828 | -1.99(-1.67%) |
Aug 20, 2021 | 118.02 | 119.33 | 117.31 | 118.95 | 1,470,473 | +1.00(+0.85%) |
Aug 19, 2021 | 115.52 | 118.31 | 115.31 | 117.95 | 1,258,783 | +1.69(+1.45%) |
Aug 18, 2021 | 117.51 | 118.18 | 116.18 | 116.26 | 2,000,407 | -1.00(-0.85%) |
Aug 17, 2021 | 113.90 | 117.41 | 113.75 | 117.26 | 2,689,180 | +2.90(+2.54%) |
Aug 16, 2021 | 113.05 | 114.42 | 112.73 | 114.36 | 1,996,417 | +1.21(+1.07%) |
Aug 13, 2021 | 111.79 | 113.18 | 111.31 | 113.15 | 1,958,927 | +1.38(+1.23%) |
Aug 12, 2021 | 111.21 | 112.25 | 110.97 | 111.77 | 1,313,357 | +0.63(+0.57%) |
Aug 11, 2021 | 112.11 | 112.28 | 110.81 | 111.14 | 1,805,470 | -0.81(-0.72%) |
Aug 10, 2021 | 114.39 | 114.66 | 111.76 | 111.95 | 2,390,413 | -2.38(-2.08%) |
Aug 09, 2021 | 115.54 | 115.83 | 113.80 | 114.33 | 1,594,857 | -0.88(-0.76%) |
Aug 06, 2021 | 114.50 | 115.40 | 113.96 | 115.21 | 1,594,148 | +0.43(+0.37%) |
Aug 05, 2021 | 115.00 | 115.59 | 113.18 | 114.78 | 1,652,610 | +0.32(+0.28%) |
Aug 04, 2021 | 114.67 | 114.99 | 113.54 | 114.46 | 2,079,292 | -0.24(-0.21%) |
Aug 03, 2021 | 113.32 | 114.74 | 113.05 | 114.70 | 2,088,103 | +1.42(+1.25%) |
Aug 02, 2021 | 112.42 | 113.84 | 112.08 | 113.28 | 2,274,780 | +1.01(+0.90%) |
Jul 30, 2021 | 113.38 | 114.01 | 109.83 | 112.27 | 3,518,340 | +0.65(+0.58%) |
Jul 29, 2021 | 110.33 | 111.96 | 109.96 | 111.62 | 3,438,463 | +1.56(+1.42%) |
Jul 28, 2021 | 110.00 | 110.78 | 109.39 | 110.06 | 1,592,785 | +0.16(+0.15%) |
Jul 27, 2021 | 109.01 | 110.14 | 108.80 | 109.90 | 1,781,786 | +1.01(+0.93%) |
Jul 26, 2021 | 109.01 | 109.14 | 107.88 | 108.89 | 2,575,996 | -0.51(-0.47%) |
Jul 23, 2021 | 108.08 | 109.67 | 107.44 | 109.40 | 2,527,915 | +2.34(+2.19%) |
Jul 22, 2021 | 106.31 | 107.10 | 105.59 | 107.06 | 1,195,050 | +1.01(+0.95%) |
Jul 21, 2021 | 107.28 | 107.32 | 105.30 | 106.05 | 2,109,749 | -0.53(-0.50%) |
Jul 20, 2021 | 103.36 | 107.08 | 103.21 | 106.58 | 2,783,511 | +3.67(+3.57%) |
Jul 19, 2021 | 105.94 | 106.10 | 102.70 | 102.91 | 4,677,321 | -4.01(-3.75%) |
Jul 16, 2021 | 106.93 | 107.46 | 106.14 | 106.92 | 5,378,548 | +0.58(+0.55%) |
Jul 15, 2021 | 106.57 | 106.83 | 105.45 | 106.34 | 2,540,305 | -0.45(-0.42%) |
Jul 14, 2021 | 106.85 | 107.55 | 106.52 | 106.79 | 1,755,095 | +0.05(+0.05%) |
Jul 13, 2021 | 107.01 | 107.04 | 105.89 | 106.74 | 1,378,833 | -0.10(-0.09%) |
Jul 12, 2021 | 107.48 | 107.70 | 106.21 | 106.84 | 2,420,126 | -0.67(-0.62%) |
Jul 09, 2021 | 108.41 | 109.01 | 107.10 | 107.51 | 1,567,295 | -0.68(-0.63%) |
Jul 08, 2021 | 106.72 | 108.29 | 106.11 | 108.19 | 1,805,539 | +0.31(+0.29%) |
Jul 07, 2021 | 106.89 | 108.07 | 105.97 | 107.88 | 2,495,504 | +1.42(+1.33%) |
Jul 06, 2021 | 106.58 | 106.58 | 105.07 | 106.46 | 2,204,955 | -0.13(-0.12%) |
Jul 02, 2021 | 105.30 | 106.73 | 105.06 | 106.59 | 1,838,134 | +1.78(+1.70%) |
Jul 01, 2021 | 103.60 | 105.00 | 103.53 | 104.81 | 2,661,718 | +1.24(+1.20%) |
Jun 30, 2021 | 103.96 | 104.64 | 103.24 | 103.57 | 2,517,468 | -0.02(-0.02%) |
Jun 29, 2021 | 102.57 | 103.79 | 102.19 | 103.59 | 1,989,409 | +1.01(+0.98%) |
Jun 28, 2021 | 103.64 | 104.00 | 101.74 | 102.58 | 4,900,490 | -0.99(-0.96%) |
Jun 25, 2021 | 104.11 | 104.73 | 103.19 | 103.57 | 2,947,588 | -0.23(-0.22%) |
Jun 24, 2021 | 105.53 | 105.58 | 103.72 | 103.80 | 1,849,111 | -0.96(-0.92%) |
Jun 23, 2021 | 104.25 | 105.10 | 104.25 | 104.76 | 2,068,759 | +0.24(+0.23%) |
Jun 22, 2021 | 102.88 | 104.74 | 102.75 | 104.52 | 2,542,191 | +1.68(+1.63%) |
Jun 21, 2021 | 101.46 | 103.28 | 100.43 | 102.84 | 2,059,344 | +2.13(+2.11%) |
Jun 18, 2021 | 100.12 | 101.53 | 100.07 | 100.71 | 3,222,641 | -0.28(-0.28%) |
Jun 17, 2021 | 99.98 | 101.21 | 99.76 | 100.99 | 2,538,698 | +0.85(+0.85%) |
Jun 16, 2021 | 100.74 | 101.21 | 99.53 | 100.14 | 2,511,037 | -0.14(-0.14%) |
Jun 15, 2021 | 101.17 | 101.28 | 99.91 | 100.28 | 1,503,093 | -0.68(-0.67%) |
Jun 14, 2021 | 99.91 | 101.00 | 99.58 | 100.96 | 2,024,304 | +0.97(+0.97%) |
Jun 11, 2021 | 99.55 | 100.10 | 99.06 | 99.99 | 2,843,708 | +0.05(+0.05%) |
Jun 10, 2021 | 97.24 | 99.95 | 97.16 | 99.94 | 2,938,310 | +2.86(+2.95%) |
Jun 09, 2021 | 97.45 | 97.83 | 96.82 | 97.08 | 1,889,514 | +0.10(+0.10%) |
Jun 08, 2021 | 96.98 | 97.40 | 95.88 | 96.98 | 1,898,343 | +0.64(+0.66%) |
Jun 07, 2021 | 95.84 | 98.04 | 95.76 | 96.34 | 1,944,655 | +0.47(+0.49%) |
Jun 04, 2021 | 95.15 | 96.35 | 95.07 | 95.87 | 2,132,986 | +1.53(+1.62%) |
Jun 03, 2021 | 92.80 | 94.59 | 92.59 | 94.34 | 2,212,232 | +0.96(+1.03%) |
Jun 02, 2021 | 94.89 | 95.13 | 93.08 | 93.38 | 1,791,790 | -1.74(-1.83%) |