Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 118.23 | 120.17 | 118.02 | 119.72 | 1,243,770 | +1.56(+1.32%) |
Aug 30, 2021 | 118.23 | 118.61 | 117.40 | 118.16 | 588,424 | +0.32(+0.27%) |
Aug 27, 2021 | 116.62 | 118.02 | 116.24 | 117.85 | 707,801 | +1.42(+1.22%) |
Aug 26, 2021 | 117.81 | 118.49 | 115.42 | 116.43 | 655,726 | -0.89(-0.76%) |
Aug 25, 2021 | 117.04 | 117.51 | 116.63 | 117.31 | 520,800 | +0.43(+0.37%) |
Aug 24, 2021 | 116.94 | 116.99 | 116.08 | 116.88 | 528,122 | +0.15(+0.13%) |
Aug 23, 2021 | 116.36 | 117.34 | 115.94 | 116.73 | 598,998 | +0.88(+0.76%) |
Aug 20, 2021 | 115.46 | 116.21 | 115.06 | 115.85 | 607,214 | +0.29(+0.26%) |
Aug 19, 2021 | 114.27 | 115.84 | 113.08 | 115.56 | 937,705 | +0.46(+0.40%) |
Aug 18, 2021 | 116.72 | 117.21 | 115.06 | 115.09 | 561,671 | -2.02(-1.72%) |
Aug 17, 2021 | 116.53 | 117.61 | 116.30 | 117.11 | 574,385 | -0.26(-0.22%) |
Aug 16, 2021 | 117.38 | 117.58 | 116.52 | 117.37 | 465,160 | -0.07(-0.06%) |
Aug 13, 2021 | 116.62 | 117.48 | 116.49 | 117.44 | 473,124 | +0.66(+0.57%) |
Aug 12, 2021 | 117.09 | 117.67 | 116.75 | 116.78 | 1,295,443 | -0.80(-0.68%) |
Aug 11, 2021 | 117.17 | 117.59 | 116.36 | 117.58 | 617,640 | +0.74(+0.63%) |
Aug 10, 2021 | 117.86 | 117.86 | 116.79 | 116.84 | 549,431 | -0.47(-0.40%) |
Aug 09, 2021 | 118.06 | 118.13 | 117.24 | 117.31 | 789,950 | -0.70(-0.59%) |
Aug 06, 2021 | 118.56 | 118.72 | 117.64 | 118.01 | 678,969 | -0.56(-0.47%) |
Aug 05, 2021 | 117.97 | 118.67 | 117.62 | 118.57 | 417,726 | +0.98(+0.84%) |
Aug 04, 2021 | 118.55 | 118.91 | 116.76 | 117.58 | 1,095,591 | -1.21(-1.02%) |
Aug 03, 2021 | 118.90 | 118.91 | 117.44 | 118.80 | 691,630 | +0.19(+0.16%) |
Aug 02, 2021 | 118.70 | 119.56 | 118.25 | 118.61 | 750,799 | +0.43(+0.37%) |
Jul 30, 2021 | 117.75 | 118.92 | 117.75 | 118.18 | 1,141,405 | +0.20(+0.17%) |
Jul 29, 2021 | 116.69 | 118.75 | 116.69 | 117.98 | 1,065,185 | +1.50(+1.28%) |
Jul 28, 2021 | 116.65 | 117.32 | 115.45 | 116.48 | 1,102,218 | +0.12(+0.10%) |
Jul 27, 2021 | 115.14 | 116.59 | 111.83 | 116.36 | 1,730,941 | +1.66(+1.45%) |
Jul 26, 2021 | 113.16 | 115.12 | 113.16 | 114.70 | 1,136,695 | +0.78(+0.68%) |
Jul 23, 2021 | 113.88 | 114.27 | 112.46 | 113.92 | 722,093 | +1.39(+1.23%) |
Jul 22, 2021 | 113.73 | 113.73 | 111.53 | 112.54 | 878,034 | -0.75(-0.66%) |
Jul 21, 2021 | 113.41 | 113.99 | 112.99 | 113.28 | 521,520 | -0.33(-0.29%) |
Jul 20, 2021 | 111.30 | 114.44 | 111.30 | 113.62 | 820,461 | +2.62(+2.36%) |
Jul 19, 2021 | 112.48 | 113.77 | 110.41 | 111.00 | 1,163,756 | -2.94(-2.58%) |
Jul 16, 2021 | 113.54 | 114.84 | 113.22 | 113.94 | 954,054 | +1.19(+1.06%) |
Jul 15, 2021 | 110.65 | 112.84 | 110.31 | 112.75 | 1,010,543 | +1.74(+1.57%) |
Jul 14, 2021 | 110.87 | 111.34 | 110.58 | 111.01 | 461,973 | +0.61(+0.55%) |
Jul 13, 2021 | 111.40 | 111.55 | 109.99 | 110.40 | 537,748 | -1.05(-0.94%) |
Jul 12, 2021 | 112.32 | 112.46 | 110.52 | 111.45 | 636,562 | -0.60(-0.54%) |
Jul 09, 2021 | 111.41 | 112.21 | 111.07 | 112.05 | 471,381 | +1.18(+1.07%) |
Jul 08, 2021 | 110.84 | 111.94 | 110.57 | 110.87 | 745,601 | -0.98(-0.88%) |
Jul 07, 2021 | 110.82 | 112.08 | 110.82 | 111.86 | 537,623 | +1.17(+1.06%) |
Jul 06, 2021 | 110.67 | 111.01 | 109.60 | 110.69 | 725,702 | -0.02(-0.02%) |
Jul 02, 2021 | 108.76 | 111.11 | 108.68 | 110.70 | 648,903 | +2.01(+1.85%) |
Jul 01, 2021 | 108.48 | 109.21 | 108.26 | 108.70 | 669,868 | +0.61(+0.56%) |
Jun 30, 2021 | 107.78 | 108.42 | 107.42 | 108.09 | 819,092 | +0.38(+0.36%) |
Jun 29, 2021 | 107.53 | 108.62 | 107.23 | 107.70 | 526,167 | -0.10(-0.09%) |
Jun 28, 2021 | 109.51 | 109.60 | 107.07 | 107.80 | 641,678 | -1.56(-1.43%) |
Jun 25, 2021 | 108.52 | 109.55 | 108.17 | 109.37 | 1,823,647 | +0.78(+0.72%) |
Jun 24, 2021 | 108.24 | 109.05 | 107.69 | 108.59 | 781,447 | +0.66(+0.61%) |
Jun 23, 2021 | 109.69 | 109.71 | 107.93 | 107.93 | 734,800 | -1.88(-1.71%) |
Jun 22, 2021 | 109.03 | 109.96 | 108.34 | 109.81 | 848,099 | +1.55(+1.43%) |
Jun 21, 2021 | 107.03 | 108.35 | 105.58 | 108.26 | 749,054 | +1.50(+1.40%) |
Jun 18, 2021 | 106.18 | 107.51 | 106.11 | 106.77 | 1,023,865 | -0.42(-0.39%) |
Jun 17, 2021 | 105.28 | 107.56 | 104.67 | 107.19 | 1,188,336 | +1.88(+1.79%) |
Jun 16, 2021 | 106.17 | 106.17 | 104.58 | 105.31 | 1,260,160 | -0.57(-0.54%) |
Jun 15, 2021 | 105.15 | 106.07 | 104.63 | 105.88 | 690,486 | +0.78(+0.74%) |
Jun 14, 2021 | 104.89 | 105.33 | 104.44 | 105.10 | 613,435 | +0.22(+0.21%) |
Jun 11, 2021 | 105.30 | 105.67 | 103.84 | 104.89 | 797,269 | -0.07(-0.07%) |
Jun 10, 2021 | 104.38 | 105.03 | 103.24 | 104.96 | 1,025,608 | +1.14(+1.10%) |
Jun 09, 2021 | 103.93 | 104.82 | 103.21 | 103.81 | 456,366 | -0.66(-0.63%) |
Jun 08, 2021 | 103.33 | 104.53 | 103.04 | 104.47 | 680,081 | +1.44(+1.39%) |
Jun 07, 2021 | 103.75 | 104.02 | 102.59 | 103.04 | 823,204 | -1.01(-0.97%) |
Jun 04, 2021 | 103.34 | 104.16 | 102.80 | 104.05 | 556,394 | +1.44(+1.40%) |
Jun 03, 2021 | 103.69 | 103.69 | 101.84 | 102.61 | 926,117 | -1.13(-1.09%) |
Jun 02, 2021 | 105.42 | 105.81 | 103.51 | 103.75 | 626,761 | -0.60(-0.58%) |