Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 120.45 | 122.47 | 119.23 | 121.19 | 4,346,643 | -0.49(-0.41%) |
Aug 30, 2021 | 123.08 | 123.99 | 121.63 | 121.68 | 1,479,883 | -1.12(-0.92%) |
Aug 27, 2021 | 120.81 | 123.59 | 120.81 | 122.81 | 1,815,949 | +3.87(+3.25%) |
Aug 26, 2021 | 119.72 | 120.83 | 118.50 | 118.94 | 1,310,425 | -1.83(-1.52%) |
Aug 25, 2021 | 120.17 | 121.80 | 119.04 | 120.77 | 1,476,546 | +1.06(+0.89%) |
Aug 24, 2021 | 119.03 | 120.07 | 118.03 | 119.70 | 1,918,141 | +1.85(+1.57%) |
Aug 23, 2021 | 117.68 | 118.93 | 117.13 | 117.85 | 2,177,655 | +3.42(+2.99%) |
Aug 20, 2021 | 112.78 | 115.61 | 112.20 | 114.43 | 2,238,443 | +0.69(+0.60%) |
Aug 19, 2021 | 113.36 | 115.08 | 111.36 | 113.74 | 2,885,080 | -1.51(-1.31%) |
Aug 18, 2021 | 117.42 | 118.67 | 115.11 | 115.25 | 1,704,943 | -2.15(-1.83%) |
Aug 17, 2021 | 117.95 | 119.53 | 115.88 | 117.41 | 2,156,028 | -2.10(-1.75%) |
Aug 16, 2021 | 121.45 | 121.45 | 119.22 | 119.50 | 1,868,253 | -3.25(-2.65%) |
Aug 13, 2021 | 125.18 | 125.40 | 122.65 | 122.75 | 1,422,191 | -2.49(-1.99%) |
Aug 12, 2021 | 124.58 | 125.79 | 123.39 | 125.24 | 1,638,546 | +0.55(+0.44%) |
Aug 11, 2021 | 122.75 | 125.35 | 121.46 | 124.69 | 2,295,975 | +2.04(+1.66%) |
Aug 10, 2021 | 121.01 | 123.20 | 119.92 | 122.65 | 2,404,534 | +2.75(+2.30%) |
Aug 09, 2021 | 120.65 | 121.66 | 119.16 | 119.90 | 2,337,807 | -2.81(-2.29%) |
Aug 06, 2021 | 124.41 | 125.09 | 122.64 | 122.71 | 1,719,145 | -0.19(-0.16%) |
Aug 05, 2021 | 123.08 | 124.39 | 120.91 | 122.90 | 2,111,598 | +1.45(+1.19%) |
Aug 04, 2021 | 121.63 | 124.37 | 120.45 | 121.45 | 4,133,071 | -2.84(-2.29%) |
Aug 03, 2021 | 114.00 | 125.42 | 113.52 | 124.30 | 5,207,705 | +9.04(+7.84%) |
Aug 02, 2021 | 118.15 | 120.17 | 114.50 | 115.26 | 2,496,528 | -2.44(-2.08%) |
Jul 30, 2021 | 117.75 | 118.13 | 116.02 | 117.70 | 2,114,768 | -1.38(-1.16%) |
Jul 29, 2021 | 119.21 | 120.17 | 117.41 | 119.08 | 2,030,388 | +1.69(+1.44%) |
Jul 28, 2021 | 116.24 | 118.29 | 114.52 | 117.39 | 1,713,953 | +1.86(+1.61%) |
Jul 27, 2021 | 115.94 | 116.44 | 114.19 | 115.53 | 1,582,568 | -1.60(-1.37%) |
Jul 26, 2021 | 115.16 | 118.39 | 114.77 | 117.13 | 1,394,310 | +2.19(+1.91%) |
Jul 23, 2021 | 116.77 | 116.77 | 113.62 | 114.94 | 1,372,466 | -1.54(-1.32%) |
Jul 22, 2021 | 117.44 | 117.61 | 114.90 | 116.47 | 1,886,568 | -1.00(-0.85%) |
Jul 21, 2021 | 114.80 | 118.05 | 114.17 | 117.48 | 3,859,455 | +4.97(+4.42%) |
Jul 20, 2021 | 110.68 | 113.29 | 109.31 | 112.51 | 2,931,229 | +1.85(+1.68%) |
Jul 19, 2021 | 109.52 | 112.04 | 108.28 | 110.65 | 4,753,446 | -3.46(-3.04%) |
Jul 16, 2021 | 120.39 | 121.05 | 113.71 | 114.12 | 3,988,590 | -5.14(-4.31%) |
Jul 15, 2021 | 120.95 | 122.91 | 118.45 | 119.26 | 2,533,513 | -3.70(-3.01%) |
Jul 14, 2021 | 128.19 | 129.33 | 122.72 | 122.96 | 2,397,070 | -4.32(-3.39%) |
Jul 13, 2021 | 127.08 | 128.32 | 126.20 | 127.28 | 1,984,120 | +0.10(+0.08%) |
Jul 12, 2021 | 125.86 | 128.14 | 124.75 | 127.17 | 2,257,633 | -0.76(-0.59%) |
Jul 09, 2021 | 129.28 | 129.28 | 127.49 | 127.93 | 2,330,343 | +0.62(+0.48%) |
Jul 08, 2021 | 125.20 | 129.18 | 125.20 | 127.32 | 2,461,261 | +0.04(+0.03%) |
Jul 07, 2021 | 130.66 | 131.59 | 126.69 | 127.28 | 2,081,456 | -3.05(-2.34%) |
Jul 06, 2021 | 134.97 | 134.97 | 129.96 | 130.33 | 2,110,967 | -4.68(-3.47%) |
Jul 02, 2021 | 134.69 | 135.66 | 133.19 | 135.01 | 1,639,531 | -0.53(-0.39%) |
Jul 01, 2021 | 135.46 | 136.59 | 134.01 | 135.54 | 2,799,860 | +3.95(+3.00%) |
Jun 30, 2021 | 129.52 | 132.37 | 129.52 | 131.59 | 2,286,831 | +3.13(+2.43%) |
Jun 29, 2021 | 130.20 | 130.95 | 128.02 | 128.47 | 1,245,037 | -0.83(-0.64%) |
Jun 28, 2021 | 132.41 | 132.41 | 128.37 | 129.29 | 2,991,139 | -3.98(-2.98%) |
Jun 25, 2021 | 133.30 | 134.59 | 132.33 | 133.27 | 5,671,957 | +0.86(+0.65%) |
Jun 24, 2021 | 132.43 | 133.22 | 131.14 | 132.41 | 2,191,590 | -0.11(-0.08%) |
Jun 23, 2021 | 131.92 | 135.54 | 131.76 | 132.53 | 2,792,757 | +1.64(+1.25%) |
Jun 22, 2021 | 130.08 | 131.67 | 128.54 | 130.89 | 2,864,931 | +0.91(+0.70%) |
Jun 21, 2021 | 127.11 | 130.72 | 126.81 | 129.98 | 4,952,131 | +5.04(+4.04%) |
Jun 18, 2021 | 124.58 | 126.73 | 123.79 | 124.94 | 11,892,664 | -2.15(-1.69%) |
Jun 17, 2021 | 129.78 | 132.02 | 125.38 | 127.08 | 4,417,557 | -3.15(-2.42%) |
Jun 16, 2021 | 131.23 | 131.70 | 129.16 | 130.24 | 3,540,453 | -0.55(-0.42%) |
Jun 15, 2021 | 131.25 | 132.21 | 130.06 | 130.78 | 4,664,778 | -0.03(-0.02%) |
Jun 14, 2021 | 133.18 | 133.60 | 130.59 | 130.82 | 3,487,444 | -0.62(-0.47%) |
Jun 11, 2021 | 132.44 | 133.03 | 131.07 | 131.44 | 3,295,857 | -0.19(-0.14%) |
Jun 10, 2021 | 134.75 | 134.75 | 130.64 | 131.62 | 6,734,085 | -3.73(-2.75%) |
Jun 09, 2021 | 137.05 | 137.74 | 134.34 | 135.35 | 3,569,091 | -1.36(-1.00%) |
Jun 08, 2021 | 136.94 | 138.50 | 134.78 | 136.72 | 2,435,909 | -1.03(-0.74%) |
Jun 07, 2021 | 137.90 | 138.77 | 136.60 | 137.74 | 1,609,270 | +0.33(+0.24%) |
Jun 04, 2021 | 138.15 | 139.54 | 135.70 | 137.41 | 2,341,304 | +0.16(+0.12%) |
Jun 03, 2021 | 133.63 | 138.32 | 132.96 | 137.25 | 3,255,732 | +2.84(+2.11%) |
Jun 02, 2021 | 130.78 | 136.17 | 128.95 | 134.41 | 3,715,683 | +4.15(+3.18%) |