Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 130.89 | 132.61 | 129.51 | 132.35 | 2,320,868 | +1.97(+1.51%) |
Aug 30, 2021 | 130.40 | 131.74 | 129.43 | 130.38 | 2,119,728 | +0.21(+0.16%) |
Aug 27, 2021 | 129.65 | 131.20 | 128.61 | 130.18 | 1,548,756 | +0.91(+0.71%) |
Aug 26, 2021 | 129.31 | 132.07 | 128.60 | 129.26 | 2,251,828 | -0.12(-0.10%) |
Aug 25, 2021 | 128.60 | 129.80 | 127.92 | 129.39 | 961,976 | +0.56(+0.44%) |
Aug 24, 2021 | 127.00 | 130.62 | 127.00 | 128.82 | 1,563,816 | +0.64(+0.50%) |
Aug 23, 2021 | 129.49 | 129.49 | 127.28 | 128.18 | 1,883,476 | -1.57(-1.21%) |
Aug 20, 2021 | 126.28 | 130.71 | 125.76 | 129.75 | 1,990,560 | +3.36(+2.66%) |
Aug 19, 2021 | 126.54 | 128.11 | 126.00 | 126.39 | 2,241,524 | -1.00(-0.78%) |
Aug 18, 2021 | 127.20 | 128.54 | 127.13 | 127.39 | 2,157,772 | -0.17(-0.14%) |
Aug 17, 2021 | 126.09 | 127.89 | 125.49 | 127.56 | 1,352,032 | +1.02(+0.80%) |
Aug 16, 2021 | 123.04 | 126.82 | 122.21 | 126.55 | 1,872,780 | +3.69(+3.01%) |
Aug 13, 2021 | 122.81 | 123.85 | 121.75 | 122.85 | 1,347,532 | -0.36(-0.29%) |
Aug 12, 2021 | 123.06 | 124.83 | 122.56 | 123.21 | 1,786,848 | +0.65(+0.53%) |
Aug 11, 2021 | 125.50 | 126.01 | 122.14 | 122.56 | 4,074,688 | -2.42(-1.94%) |
Aug 10, 2021 | 129.25 | 129.56 | 124.76 | 124.98 | 3,063,676 | -4.41(-3.41%) |
Aug 09, 2021 | 129.46 | 130.96 | 128.18 | 129.40 | 4,002,192 | +0.24(+0.18%) |
Aug 06, 2021 | 129.81 | 130.53 | 126.50 | 129.16 | 2,202,088 | -1.82(-1.39%) |
Aug 05, 2021 | 128.35 | 131.34 | 127.06 | 130.98 | 1,796,116 | +2.35(+1.83%) |
Aug 04, 2021 | 130.20 | 131.78 | 128.29 | 128.63 | 4,629,444 | -1.67(-1.28%) |
Aug 03, 2021 | 128.09 | 130.70 | 127.81 | 130.31 | 2,144,272 | +2.47(+1.93%) |
Aug 02, 2021 | 129.30 | 129.31 | 124.38 | 127.84 | 2,853,888 | -1.04(-0.81%) |
Jul 30, 2021 | 119.17 | 131.08 | 118.31 | 128.88 | 9,673,628 | +14.87(+13.04%) |
Jul 29, 2021 | 114.91 | 116.55 | 113.85 | 114.01 | 2,991,452 | -0.97(-0.84%) |
Jul 28, 2021 | 112.14 | 115.25 | 111.90 | 114.98 | 1,762,132 | +2.84(+2.53%) |
Jul 27, 2021 | 113.07 | 113.65 | 111.32 | 112.14 | 1,916,760 | -1.00(-0.88%) |
Jul 26, 2021 | 114.70 | 114.70 | 112.68 | 113.14 | 1,546,968 | -2.04(-1.77%) |
Jul 23, 2021 | 113.16 | 115.81 | 112.59 | 115.18 | 2,437,868 | +2.46(+2.18%) |
Jul 22, 2021 | 112.19 | 113.19 | 111.53 | 112.72 | 1,380,484 | +0.98(+0.88%) |
Jul 21, 2021 | 112.37 | 112.45 | 109.25 | 111.75 | 1,740,416 | -0.18(-0.16%) |
Jul 20, 2021 | 108.72 | 112.83 | 107.79 | 111.92 | 3,154,508 | +3.16(+2.91%) |
Jul 19, 2021 | 110.83 | 112.87 | 107.99 | 108.76 | 3,145,480 | -3.41(-3.04%) |
Jul 16, 2021 | 110.64 | 112.86 | 110.24 | 112.17 | 2,731,160 | +1.82(+1.65%) |
Jul 15, 2021 | 109.73 | 110.54 | 108.48 | 110.36 | 2,180,988 | +0.23(+0.21%) |
Jul 14, 2021 | 112.12 | 112.44 | 109.71 | 110.12 | 2,082,312 | -1.48(-1.32%) |
Jul 13, 2021 | 111.34 | 112.45 | 110.51 | 111.60 | 1,971,332 | +0.16(+0.14%) |
Jul 12, 2021 | 111.36 | 112.22 | 110.38 | 111.44 | 1,502,016 | +1.26(+1.14%) |
Jul 09, 2021 | 111.28 | 111.37 | 109.07 | 110.18 | 2,040,896 | -1.56(-1.40%) |
Jul 08, 2021 | 110.04 | 111.83 | 108.86 | 111.74 | 2,524,676 | -0.14(-0.12%) |
Jul 07, 2021 | 111.12 | 112.29 | 109.28 | 111.88 | 3,762,904 | +1.72(+1.56%) |
Jul 06, 2021 | 108.01 | 110.65 | 107.03 | 110.16 | 2,187,588 | +2.27(+2.10%) |
Jul 02, 2021 | 107.11 | 108.25 | 106.55 | 107.90 | 1,468,208 | +1.19(+1.11%) |
Jul 01, 2021 | 106.25 | 107.00 | 105.19 | 106.71 | 2,195,708 | -0.04(-0.04%) |
Jun 30, 2021 | 106.14 | 106.97 | 105.62 | 106.75 | 2,819,100 | +0.05(+0.05%) |
Jun 29, 2021 | 106.44 | 106.84 | 104.65 | 106.70 | 2,767,416 | -0.09(-0.08%) |
Jun 28, 2021 | 107.87 | 107.89 | 105.61 | 106.79 | 4,731,572 | -0.80(-0.74%) |
Jun 25, 2021 | 106.40 | 107.62 | 104.91 | 107.59 | 13,446,496 | +1.34(+1.26%) |
Jun 24, 2021 | 108.30 | 109.91 | 106.12 | 106.25 | 4,763,428 | -1.68(-1.56%) |
Jun 23, 2021 | 106.96 | 108.28 | 105.81 | 107.93 | 2,382,608 | +1.05(+0.98%) |
Jun 22, 2021 | 105.22 | 106.90 | 104.39 | 106.88 | 2,357,064 | +1.12(+1.06%) |
Jun 21, 2021 | 104.57 | 106.07 | 101.91 | 105.76 | 2,565,416 | +1.18(+1.13%) |
Jun 18, 2021 | 103.51 | 104.80 | 102.78 | 104.57 | 4,016,332 | +1.46(+1.42%) |
Jun 17, 2021 | 100.70 | 104.36 | 100.02 | 103.11 | 3,024,684 | +2.17(+2.15%) |
Jun 16, 2021 | 101.45 | 102.18 | 99.47 | 100.94 | 3,286,064 | -0.34(-0.33%) |
Jun 15, 2021 | 102.50 | 103.90 | 101.00 | 101.28 | 2,483,692 | -1.00(-0.97%) |
Jun 14, 2021 | 100.08 | 102.43 | 99.80 | 102.27 | 3,144,084 | +2.22(+2.22%) |
Jun 11, 2021 | 100.27 | 100.48 | 99.13 | 100.05 | 2,441,652 | +0.30(+0.30%) |
Jun 10, 2021 | 97.60 | 99.92 | 96.62 | 99.75 | 4,040,516 | +2.24(+2.29%) |
Jun 09, 2021 | 98.75 | 99.54 | 97.39 | 97.51 | 1,712,984 | +0.02(+0.02%) |
Jun 08, 2021 | 97.07 | 98.33 | 96.16 | 97.49 | 3,216,320 | +0.74(+0.77%) |
Jun 07, 2021 | 96.00 | 98.05 | 95.19 | 96.75 | 1,868,928 | +1.02(+1.06%) |
Jun 04, 2021 | 94.88 | 96.99 | 93.75 | 95.73 | 2,414,636 | +1.54(+1.64%) |
Jun 03, 2021 | 91.75 | 94.72 | 91.75 | 94.19 | 2,808,280 | +1.44(+1.55%) |
Jun 02, 2021 | 91.33 | 93.10 | 90.75 | 92.75 | 2,687,184 | +1.33(+1.45%) |