Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 141.38 | 142.58 | 141.01 | 141.86 | 201,356 | +0.69(+0.49%) |
Aug 30, 2021 | 140.62 | 142.47 | 139.93 | 141.17 | 145,712 | +1.38(+0.99%) |
Aug 27, 2021 | 137.40 | 140.89 | 137.32 | 139.79 | 255,637 | +3.05(+2.23%) |
Aug 26, 2021 | 137.30 | 138.01 | 136.17 | 136.75 | 156,842 | -0.44(-0.32%) |
Aug 25, 2021 | 135.14 | 137.85 | 135.04 | 137.19 | 133,517 | +2.06(+1.53%) |
Aug 24, 2021 | 136.38 | 137.38 | 134.96 | 135.13 | 104,334 | -1.28(-0.94%) |
Aug 23, 2021 | 134.46 | 137.55 | 134.43 | 136.41 | 189,590 | +3.10(+2.32%) |
Aug 20, 2021 | 131.97 | 133.95 | 130.98 | 133.31 | 177,767 | +1.20(+0.91%) |
Aug 19, 2021 | 130.89 | 132.95 | 130.58 | 132.11 | 177,415 | +0.42(+0.32%) |
Aug 18, 2021 | 134.21 | 135.56 | 131.69 | 131.69 | 195,954 | -3.20(-2.37%) |
Aug 17, 2021 | 136.91 | 137.50 | 133.41 | 134.89 | 235,375 | -2.50(-1.82%) |
Aug 16, 2021 | 138.13 | 138.27 | 136.07 | 137.39 | 175,147 | -0.67(-0.49%) |
Aug 13, 2021 | 139.75 | 139.75 | 137.01 | 138.06 | 144,302 | -1.39(-1.00%) |
Aug 12, 2021 | 138.78 | 139.67 | 138.18 | 139.44 | 166,577 | +1.37(+0.99%) |
Aug 11, 2021 | 137.00 | 138.23 | 136.16 | 138.08 | 172,027 | +1.77(+1.30%) |
Aug 10, 2021 | 134.28 | 136.35 | 132.97 | 136.30 | 188,082 | +2.49(+1.86%) |
Aug 09, 2021 | 134.11 | 134.11 | 131.77 | 133.81 | 207,319 | -0.20(-0.15%) |
Aug 06, 2021 | 134.23 | 136.42 | 133.60 | 134.01 | 223,087 | +0.53(+0.40%) |
Aug 05, 2021 | 132.11 | 133.56 | 131.52 | 133.48 | 129,741 | +2.17(+1.65%) |
Aug 04, 2021 | 130.70 | 133.32 | 130.70 | 131.31 | 220,216 | -0.41(-0.31%) |
Aug 03, 2021 | 130.25 | 132.41 | 129.75 | 131.72 | 168,080 | +1.97(+1.52%) |
Aug 02, 2021 | 132.00 | 133.82 | 129.50 | 129.75 | 174,574 | -1.73(-1.32%) |
Jul 30, 2021 | 127.92 | 131.85 | 126.50 | 131.49 | 251,640 | +3.48(+2.72%) |
Jul 29, 2021 | 128.29 | 131.48 | 125.86 | 128.01 | 316,862 | -0.96(-0.74%) |
Jul 28, 2021 | 127.10 | 130.41 | 126.02 | 128.97 | 260,080 | +3.00(+2.38%) |
Jul 27, 2021 | 127.14 | 127.68 | 124.58 | 125.96 | 182,799 | -1.97(-1.54%) |
Jul 26, 2021 | 128.17 | 128.25 | 126.57 | 127.93 | 182,869 | +0.05(+0.04%) |
Jul 23, 2021 | 125.44 | 128.07 | 123.30 | 127.88 | 225,677 | +3.44(+2.76%) |
Jul 22, 2021 | 125.19 | 126.00 | 123.99 | 124.45 | 165,811 | -0.70(-0.56%) |
Jul 21, 2021 | 124.91 | 125.83 | 123.77 | 125.15 | 180,985 | +1.08(+0.87%) |
Jul 20, 2021 | 120.13 | 125.36 | 120.03 | 124.06 | 293,627 | +4.43(+3.70%) |
Jul 19, 2021 | 120.06 | 121.90 | 118.59 | 119.63 | 163,735 | -2.28(-1.87%) |
Jul 16, 2021 | 123.01 | 123.31 | 121.91 | 121.92 | 203,905 | -0.05(-0.04%) |
Jul 15, 2021 | 121.88 | 122.59 | 120.78 | 121.97 | 133,715 | -0.40(-0.33%) |
Jul 14, 2021 | 122.96 | 124.08 | 122.01 | 122.37 | 126,135 | -0.36(-0.30%) |
Jul 13, 2021 | 124.01 | 124.58 | 122.64 | 122.73 | 143,761 | -1.30(-1.05%) |
Jul 12, 2021 | 123.10 | 124.12 | 122.68 | 124.03 | 138,568 | +0.90(+0.73%) |
Jul 09, 2021 | 121.49 | 123.51 | 121.33 | 123.14 | 133,568 | +3.03(+2.53%) |
Jul 08, 2021 | 120.47 | 123.58 | 119.09 | 120.10 | 211,288 | -2.30(-1.88%) |
Jul 07, 2021 | 123.02 | 123.99 | 121.24 | 122.41 | 183,835 | -0.80(-0.65%) |
Jul 06, 2021 | 122.41 | 123.84 | 120.00 | 123.21 | 373,243 | +1.07(+0.88%) |
Jul 02, 2021 | 122.61 | 123.18 | 121.80 | 122.13 | 293,603 | -0.11(-0.09%) |
Jul 01, 2021 | 121.10 | 122.59 | 120.75 | 122.24 | 210,265 | +2.06(+1.71%) |
Jun 30, 2021 | 118.69 | 120.74 | 118.45 | 120.18 | 399,331 | +1.21(+1.02%) |
Jun 29, 2021 | 119.01 | 119.59 | 117.41 | 118.97 | 178,627 | +0.75(+0.63%) |
Jun 28, 2021 | 120.50 | 121.70 | 117.73 | 118.22 | 349,531 | -2.96(-2.45%) |
Jun 25, 2021 | 121.49 | 123.25 | 120.40 | 121.19 | 711,377 | +0.30(+0.24%) |
Jun 24, 2021 | 118.94 | 121.40 | 118.00 | 120.89 | 224,025 | +2.94(+2.50%) |
Jun 23, 2021 | 118.85 | 119.32 | 117.56 | 117.95 | 288,220 | -0.67(-0.56%) |
Jun 22, 2021 | 116.66 | 118.65 | 115.10 | 118.62 | 226,272 | +1.43(+1.22%) |
Jun 21, 2021 | 115.53 | 117.79 | 114.80 | 117.19 | 231,907 | +2.79(+2.44%) |
Jun 18, 2021 | 118.54 | 119.39 | 114.25 | 114.40 | 506,650 | -6.00(-4.98%) |
Jun 17, 2021 | 120.74 | 121.71 | 119.33 | 120.40 | 258,741 | -0.97(-0.80%) |
Jun 16, 2021 | 121.77 | 123.20 | 120.98 | 121.36 | 380,992 | -0.50(-0.41%) |
Jun 15, 2021 | 121.87 | 122.85 | 121.19 | 121.87 | 312,251 | +0.18(+0.15%) |
Jun 14, 2021 | 123.72 | 123.78 | 120.46 | 121.69 | 348,442 | -1.55(-1.25%) |
Jun 11, 2021 | 121.33 | 123.74 | 121.33 | 123.24 | 329,749 | +2.67(+2.21%) |
Jun 10, 2021 | 121.66 | 121.66 | 119.36 | 120.57 | 333,196 | -0.57(-0.47%) |
Jun 09, 2021 | 121.28 | 123.50 | 117.75 | 121.14 | 291,400 | +0.34(+0.28%) |
Jun 08, 2021 | 118.93 | 121.81 | 118.46 | 120.80 | 494,598 | +2.35(+1.99%) |
Jun 07, 2021 | 117.34 | 118.46 | 116.92 | 118.45 | 239,657 | +0.91(+0.77%) |
Jun 04, 2021 | 117.25 | 118.87 | 117.24 | 117.54 | 198,355 | +0.78(+0.67%) |
Jun 03, 2021 | 116.60 | 118.50 | 115.57 | 116.77 | 233,271 | -0.86(-0.73%) |
Jun 02, 2021 | 118.05 | 118.17 | 116.32 | 117.62 | 414,636 | +0.06(+0.05%) |