Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 112.16 | 113.94 | 111.89 | 113.31 | 2,760,201 | +0.88(+0.78%) |
Aug 30, 2021 | 112.76 | 112.93 | 111.18 | 112.43 | 1,694,677 | -0.24(-0.21%) |
Aug 27, 2021 | 111.73 | 113.89 | 111.54 | 112.67 | 2,007,457 | +2.23(+2.02%) |
Aug 26, 2021 | 111.59 | 111.86 | 110.09 | 110.43 | 1,505,628 | -1.26(-1.13%) |
Aug 25, 2021 | 111.75 | 113.36 | 110.93 | 111.70 | 2,072,288 | -0.02(-0.02%) |
Aug 24, 2021 | 109.90 | 111.83 | 109.75 | 111.71 | 2,197,213 | +2.61(+2.40%) |
Aug 23, 2021 | 109.23 | 110.48 | 108.65 | 109.10 | 2,505,665 | +0.58(+0.54%) |
Aug 20, 2021 | 107.28 | 109.08 | 106.70 | 108.52 | 2,019,123 | +0.26(+0.24%) |
Aug 19, 2021 | 106.22 | 108.90 | 106.18 | 108.26 | 2,348,488 | +0.39(+0.36%) |
Aug 18, 2021 | 107.45 | 109.27 | 106.26 | 107.87 | 1,767,380 | -0.09(-0.09%) |
Aug 17, 2021 | 108.91 | 108.99 | 106.12 | 107.96 | 2,567,995 | -2.41(-2.18%) |
Aug 16, 2021 | 111.92 | 112.65 | 110.02 | 110.37 | 2,133,910 | -2.27(-2.02%) |
Aug 13, 2021 | 113.24 | 113.63 | 112.23 | 112.65 | 1,710,509 | -0.15(-0.13%) |
Aug 12, 2021 | 112.73 | 113.16 | 111.45 | 112.80 | 2,174,825 | +0.29(+0.26%) |
Aug 11, 2021 | 112.04 | 112.98 | 110.54 | 112.51 | 1,679,737 | +1.18(+1.06%) |
Aug 10, 2021 | 111.82 | 112.53 | 110.62 | 111.33 | 2,003,387 | -0.63(-0.56%) |
Aug 09, 2021 | 113.25 | 113.31 | 111.84 | 111.97 | 1,960,769 | -1.97(-1.73%) |
Aug 06, 2021 | 113.40 | 114.65 | 112.94 | 113.94 | 2,711,935 | +0.99(+0.87%) |
Aug 05, 2021 | 109.67 | 113.56 | 109.12 | 112.95 | 3,976,441 | +4.49(+4.14%) |
Aug 04, 2021 | 109.61 | 111.52 | 108.09 | 108.46 | 3,693,814 | -0.71(-0.65%) |
Aug 03, 2021 | 108.70 | 110.37 | 107.06 | 109.17 | 3,994,458 | +2.71(+2.55%) |
Aug 02, 2021 | 108.04 | 110.26 | 106.20 | 106.45 | 2,708,147 | -0.17(-0.16%) |
Jul 30, 2021 | 106.25 | 107.97 | 105.76 | 106.62 | 2,604,240 | +0.50(+0.48%) |
Jul 29, 2021 | 106.16 | 108.12 | 105.95 | 106.12 | 2,127,577 | +0.59(+0.56%) |
Jul 28, 2021 | 106.46 | 106.95 | 104.42 | 105.53 | 1,948,335 | -0.55(-0.52%) |
Jul 27, 2021 | 106.26 | 106.88 | 105.22 | 106.08 | 2,326,406 | -0.98(-0.91%) |
Jul 26, 2021 | 104.50 | 107.23 | 104.36 | 107.05 | 2,260,838 | +2.43(+2.32%) |
Jul 23, 2021 | 106.23 | 106.74 | 103.53 | 104.62 | 1,619,293 | -0.80(-0.76%) |
Jul 22, 2021 | 107.47 | 107.47 | 104.84 | 105.43 | 2,027,470 | -2.39(-2.21%) |
Jul 21, 2021 | 106.88 | 108.90 | 106.77 | 107.81 | 2,666,443 | +1.94(+1.83%) |
Jul 20, 2021 | 100.28 | 106.31 | 99.66 | 105.87 | 4,534,829 | +7.11(+7.20%) |
Jul 19, 2021 | 101.19 | 101.61 | 96.67 | 98.76 | 6,470,405 | -6.16(-5.87%) |
Jul 16, 2021 | 107.55 | 107.73 | 104.77 | 104.92 | 2,066,608 | -1.72(-1.61%) |
Jul 15, 2021 | 106.88 | 107.71 | 105.59 | 106.64 | 1,881,358 | -0.77(-0.71%) |
Jul 14, 2021 | 106.61 | 108.42 | 106.31 | 107.41 | 1,846,901 | +0.71(+0.66%) |
Jul 13, 2021 | 109.20 | 109.59 | 106.55 | 106.70 | 2,065,464 | -3.09(-2.81%) |
Jul 12, 2021 | 108.38 | 110.21 | 107.92 | 109.78 | 1,499,164 | +0.49(+0.45%) |
Jul 09, 2021 | 107.03 | 109.37 | 106.76 | 109.29 | 2,124,127 | +3.88(+3.68%) |
Jul 08, 2021 | 104.08 | 106.41 | 102.82 | 105.42 | 3,121,957 | -0.59(-0.56%) |
Jul 07, 2021 | 107.13 | 107.29 | 104.58 | 106.01 | 3,094,265 | -1.56(-1.45%) |
Jul 06, 2021 | 108.80 | 109.01 | 106.25 | 107.57 | 3,730,624 | -1.68(-1.54%) |
Jul 02, 2021 | 110.77 | 111.30 | 108.86 | 109.24 | 1,815,066 | -1.61(-1.45%) |
Jul 01, 2021 | 109.05 | 111.99 | 108.77 | 110.85 | 3,025,932 | +2.07(+1.91%) |
Jun 30, 2021 | 108.86 | 110.28 | 108.59 | 108.78 | 3,274,924 | -0.42(-0.39%) |
Jun 29, 2021 | 108.89 | 110.23 | 108.86 | 109.20 | 2,640,510 | +0.66(+0.61%) |
Jun 28, 2021 | 109.21 | 109.24 | 106.92 | 108.55 | 2,284,060 | -0.73(-0.66%) |
Jun 25, 2021 | 109.22 | 109.71 | 108.25 | 109.27 | 2,786,299 | +0.38(+0.34%) |
Jun 24, 2021 | 110.71 | 110.78 | 108.28 | 108.90 | 2,422,580 | -1.32(-1.20%) |
Jun 23, 2021 | 109.50 | 110.87 | 109.06 | 110.22 | 2,165,431 | +1.63(+1.50%) |
Jun 22, 2021 | 109.37 | 109.55 | 107.74 | 108.59 | 2,364,783 | -1.04(-0.95%) |
Jun 21, 2021 | 105.81 | 109.90 | 105.38 | 109.63 | 2,799,822 | +5.14(+4.92%) |
Jun 18, 2021 | 105.92 | 106.89 | 104.44 | 104.49 | 5,076,569 | -2.78(-2.59%) |
Jun 17, 2021 | 108.69 | 109.18 | 105.09 | 107.26 | 3,339,022 | -1.73(-1.58%) |
Jun 16, 2021 | 109.20 | 110.47 | 108.41 | 108.99 | 2,176,453 | -0.47(-0.43%) |
Jun 15, 2021 | 110.59 | 111.39 | 108.63 | 109.45 | 2,943,268 | -1.66(-1.49%) |
Jun 14, 2021 | 111.87 | 112.72 | 110.12 | 111.11 | 1,767,436 | -0.79(-0.71%) |
Jun 11, 2021 | 112.30 | 112.42 | 111.15 | 111.91 | 2,370,645 | -0.26(-0.23%) |
Jun 10, 2021 | 113.18 | 113.86 | 110.63 | 112.17 | 2,669,653 | -0.88(-0.77%) |
Jun 09, 2021 | 113.72 | 113.91 | 112.81 | 113.04 | 2,489,280 | -0.10(-0.09%) |
Jun 08, 2021 | 112.22 | 113.97 | 111.63 | 113.14 | 3,105,165 | +1.43(+1.28%) |
Jun 07, 2021 | 110.16 | 111.92 | 109.86 | 111.71 | 2,155,254 | +1.44(+1.31%) |
Jun 04, 2021 | 112.26 | 112.49 | 109.73 | 110.27 | 2,341,767 | -1.49(-1.33%) |
Jun 03, 2021 | 112.03 | 112.32 | 110.07 | 111.76 | 2,470,136 | -0.94(-0.84%) |
Jun 02, 2021 | 112.03 | 112.98 | 110.34 | 112.71 | 3,221,130 | +0.83(+0.74%) |