Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 145.86 | 146.46 | 144.85 | 145.12 | 1,695,864 | -0.20(-0.14%) |
Aug 30, 2021 | 141.97 | 147.24 | 140.86 | 145.32 | 4,724,271 | +12.84(+9.69%) |
Aug 27, 2021 | 131.79 | 133.23 | 131.32 | 132.49 | 321,174 | +1.26(+0.96%) |
Aug 26, 2021 | 131.86 | 131.97 | 130.56 | 131.23 | 366,624 | -0.37(-0.28%) |
Aug 25, 2021 | 130.55 | 132.37 | 130.38 | 131.60 | 250,840 | +0.94(+0.72%) |
Aug 24, 2021 | 132.15 | 132.70 | 130.51 | 130.66 | 373,735 | -1.95(-1.47%) |
Aug 23, 2021 | 134.58 | 134.96 | 132.49 | 132.62 | 347,925 | -1.15(-0.86%) |
Aug 20, 2021 | 131.79 | 134.20 | 131.79 | 133.76 | 441,381 | +2.09(+1.59%) |
Aug 19, 2021 | 132.14 | 132.83 | 131.41 | 131.67 | 208,026 | -0.47(-0.35%) |
Aug 18, 2021 | 132.23 | 133.79 | 131.71 | 132.14 | 256,689 | +0.20(+0.15%) |
Aug 17, 2021 | 131.65 | 133.27 | 131.28 | 131.94 | 438,162 | -0.06(-0.04%) |
Aug 16, 2021 | 133.58 | 133.58 | 131.16 | 132.00 | 453,993 | -1.54(-1.15%) |
Aug 13, 2021 | 130.89 | 133.72 | 130.04 | 133.53 | 444,671 | +2.42(+1.85%) |
Aug 12, 2021 | 129.21 | 131.39 | 128.88 | 131.11 | 273,372 | +2.01(+1.56%) |
Aug 11, 2021 | 126.71 | 129.34 | 125.94 | 129.10 | 458,043 | +2.53(+2.00%) |
Aug 10, 2021 | 129.47 | 129.47 | 126.03 | 126.56 | 482,351 | -2.97(-2.29%) |
Aug 09, 2021 | 133.91 | 134.58 | 127.70 | 129.53 | 607,661 | -4.84(-3.60%) |
Aug 06, 2021 | 134.46 | 135.79 | 133.68 | 134.37 | 450,993 | -0.20(-0.15%) |
Aug 05, 2021 | 137.05 | 137.27 | 133.32 | 134.57 | 403,207 | -2.44(-1.78%) |
Aug 04, 2021 | 138.65 | 138.91 | 136.85 | 137.01 | 442,154 | -1.29(-0.93%) |
Aug 03, 2021 | 138.17 | 138.97 | 136.23 | 138.30 | 1,157,816 | +0.26(+0.19%) |
Aug 02, 2021 | 137.76 | 139.03 | 136.61 | 138.04 | 856,808 | +0.01(+0.01%) |
Jul 30, 2021 | 134.58 | 138.84 | 133.58 | 138.03 | 1,256,229 | +1.59(+1.17%) |
Jul 29, 2021 | 133.58 | 137.07 | 133.58 | 136.43 | 1,729,348 | +4.21(+3.18%) |
Jul 28, 2021 | 123.44 | 142.03 | 122.39 | 132.23 | 4,024,358 | +8.83(+7.16%) |
Jul 27, 2021 | 121.34 | 123.76 | 120.89 | 123.39 | 513,609 | +2.11(+1.74%) |
Jul 26, 2021 | 120.85 | 122.22 | 120.02 | 121.28 | 730,155 | +0.43(+0.35%) |
Jul 23, 2021 | 119.00 | 121.02 | 118.57 | 120.85 | 318,816 | +1.77(+1.49%) |
Jul 22, 2021 | 118.88 | 119.14 | 117.45 | 119.08 | 398,525 | +0.83(+0.70%) |
Jul 21, 2021 | 118.18 | 118.49 | 116.70 | 118.25 | 519,449 | +0.69(+0.59%) |
Jul 20, 2021 | 115.16 | 118.41 | 115.16 | 117.56 | 522,231 | +2.72(+2.37%) |
Jul 19, 2021 | 113.63 | 114.92 | 113.19 | 114.84 | 511,896 | +0.26(+0.23%) |
Jul 16, 2021 | 114.14 | 115.41 | 114.10 | 114.58 | 293,588 | +0.38(+0.33%) |
Jul 15, 2021 | 114.16 | 114.70 | 113.01 | 114.20 | 306,180 | -0.58(-0.50%) |
Jul 14, 2021 | 116.34 | 116.74 | 114.42 | 114.78 | 202,917 | -1.37(-1.18%) |
Jul 13, 2021 | 116.85 | 117.00 | 115.72 | 116.15 | 179,993 | -0.96(-0.82%) |
Jul 12, 2021 | 116.31 | 117.50 | 115.80 | 117.10 | 150,523 | -0.22(-0.19%) |
Jul 09, 2021 | 117.16 | 117.53 | 116.47 | 117.32 | 241,651 | +0.55(+0.47%) |
Jul 08, 2021 | 117.32 | 117.71 | 116.31 | 116.77 | 215,647 | -1.29(-1.09%) |
Jul 07, 2021 | 116.01 | 118.13 | 115.30 | 118.06 | 367,942 | +2.24(+1.94%) |
Jul 06, 2021 | 116.71 | 116.94 | 114.88 | 115.82 | 264,176 | -0.66(-0.56%) |
Jul 02, 2021 | 115.77 | 116.53 | 114.94 | 116.47 | 278,330 | +1.35(+1.17%) |
Jul 01, 2021 | 113.01 | 115.44 | 113.01 | 115.13 | 483,768 | +1.89(+1.67%) |
Jun 30, 2021 | 113.81 | 113.81 | 112.46 | 113.23 | 285,081 | -0.43(-0.38%) |
Jun 29, 2021 | 112.07 | 113.85 | 111.59 | 113.66 | 398,518 | +1.48(+1.32%) |
Jun 28, 2021 | 112.68 | 112.68 | 111.56 | 112.18 | 159,491 | -0.36(-0.32%) |
Jun 25, 2021 | 111.10 | 112.56 | 110.75 | 112.54 | 568,520 | +1.44(+1.29%) |
Jun 24, 2021 | 111.75 | 111.87 | 110.84 | 111.10 | 197,883 | -0.35(-0.31%) |
Jun 23, 2021 | 112.51 | 112.86 | 111.44 | 111.45 | 218,552 | -1.04(-0.92%) |
Jun 22, 2021 | 111.75 | 112.60 | 110.61 | 112.49 | 507,493 | +0.61(+0.54%) |
Jun 21, 2021 | 112.31 | 112.93 | 110.91 | 111.88 | 327,099 | -0.04(-0.04%) |
Jun 18, 2021 | 111.76 | 112.96 | 111.50 | 111.92 | 621,638 | -0.34(-0.30%) |
Jun 17, 2021 | 112.35 | 113.96 | 112.07 | 112.26 | 312,296 | -0.42(-0.37%) |
Jun 16, 2021 | 112.61 | 113.46 | 111.94 | 112.68 | 402,410 | -0.16(-0.14%) |
Jun 15, 2021 | 112.02 | 113.21 | 111.53 | 112.84 | 342,594 | +1.00(+0.90%) |
Jun 14, 2021 | 113.06 | 113.06 | 111.70 | 111.83 | 334,570 | -1.33(-1.18%) |
Jun 11, 2021 | 113.70 | 113.86 | 113.00 | 113.16 | 246,372 | -0.19(-0.17%) |
Jun 10, 2021 | 110.62 | 113.70 | 110.44 | 113.35 | 432,513 | +2.88(+2.61%) |
Jun 09, 2021 | 109.57 | 111.17 | 109.57 | 110.47 | 276,739 | +1.22(+1.12%) |
Jun 08, 2021 | 110.25 | 110.25 | 108.73 | 109.25 | 518,723 | -0.61(-0.55%) |
Jun 07, 2021 | 111.01 | 111.25 | 109.60 | 109.85 | 272,273 | -0.76(-0.68%) |
Jun 04, 2021 | 109.86 | 111.37 | 109.56 | 110.61 | 263,144 | +1.23(+1.13%) |
Jun 03, 2021 | 109.47 | 109.68 | 108.56 | 109.37 | 345,815 | -0.46(-0.42%) |
Jun 02, 2021 | 109.81 | 110.72 | 109.27 | 109.83 | 361,720 | -0.07(-0.06%) |