Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 126.84 | 126.84 | 124.27 | 125.21 | 1,088,390 | -1.28(-1.01%) |
Aug 30, 2021 | 127.00 | 128.20 | 125.50 | 126.49 | 516,856 | -0.10(-0.08%) |
Aug 27, 2021 | 126.63 | 127.34 | 125.53 | 126.59 | 428,016 | +0.33(+0.26%) |
Aug 26, 2021 | 127.26 | 127.82 | 125.75 | 126.26 | 559,105 | -1.22(-0.96%) |
Aug 25, 2021 | 125.86 | 128.08 | 125.40 | 127.48 | 592,038 | +1.94(+1.55%) |
Aug 24, 2021 | 125.05 | 126.48 | 125.05 | 125.54 | 508,308 | +0.62(+0.50%) |
Aug 23, 2021 | 125.78 | 125.84 | 124.09 | 124.92 | 607,964 | +0.16(+0.13%) |
Aug 20, 2021 | 124.00 | 124.90 | 123.12 | 124.76 | 514,672 | +0.52(+0.42%) |
Aug 19, 2021 | 123.35 | 124.64 | 122.51 | 124.24 | 600,924 | -0.38(-0.30%) |
Aug 18, 2021 | 126.98 | 127.97 | 124.53 | 124.62 | 810,477 | -2.85(-2.24%) |
Aug 17, 2021 | 128.00 | 128.37 | 125.88 | 127.47 | 1,162,372 | -1.60(-1.24%) |
Aug 16, 2021 | 127.15 | 129.26 | 124.67 | 129.07 | 1,140,776 | +0.98(+0.77%) |
Aug 13, 2021 | 128.86 | 129.75 | 127.77 | 128.09 | 714,930 | -1.25(-0.97%) |
Aug 12, 2021 | 132.20 | 132.89 | 128.74 | 129.34 | 880,539 | -2.56(-1.94%) |
Aug 11, 2021 | 132.98 | 133.79 | 130.88 | 131.90 | 1,345,160 | -3.41(-2.52%) |
Aug 10, 2021 | 132.57 | 136.01 | 132.38 | 135.31 | 522,824 | +2.46(+1.85%) |
Aug 09, 2021 | 133.44 | 133.89 | 130.52 | 132.85 | 877,143 | -1.17(-0.87%) |
Aug 06, 2021 | 137.37 | 137.83 | 133.90 | 134.02 | 739,189 | -1.98(-1.46%) |
Aug 05, 2021 | 137.47 | 138.42 | 135.82 | 136.00 | 542,839 | -0.62(-0.45%) |
Aug 04, 2021 | 138.91 | 139.90 | 135.91 | 136.62 | 1,043,655 | -3.08(-2.20%) |
Aug 03, 2021 | 136.51 | 139.95 | 136.26 | 139.70 | 1,438,914 | +3.20(+2.34%) |
Aug 02, 2021 | 135.70 | 137.16 | 134.90 | 136.50 | 1,028,256 | +2.55(+1.90%) |
Jul 30, 2021 | 133.73 | 136.45 | 133.27 | 133.95 | 616,797 | -1.02(-0.76%) |
Jul 29, 2021 | 134.02 | 135.61 | 133.08 | 134.97 | 724,966 | +1.67(+1.25%) |
Jul 28, 2021 | 135.40 | 136.61 | 133.01 | 133.30 | 518,735 | -1.67(-1.24%) |
Jul 27, 2021 | 133.88 | 135.59 | 133.39 | 134.97 | 747,706 | -0.12(-0.09%) |
Jul 26, 2021 | 134.34 | 135.28 | 133.45 | 135.09 | 635,725 | +0.25(+0.19%) |
Jul 23, 2021 | 135.29 | 135.68 | 133.80 | 134.84 | 1,060,891 | +0.43(+0.32%) |
Jul 22, 2021 | 135.89 | 135.89 | 133.72 | 134.41 | 617,261 | -1.52(-1.12%) |
Jul 21, 2021 | 134.85 | 138.00 | 134.72 | 135.93 | 988,228 | +1.55(+1.15%) |
Jul 20, 2021 | 129.12 | 134.80 | 129.12 | 134.38 | 860,713 | +5.83(+4.54%) |
Jul 19, 2021 | 128.30 | 129.08 | 126.41 | 128.55 | 843,545 | -2.40(-1.83%) |
Jul 16, 2021 | 132.06 | 132.94 | 130.81 | 130.95 | 577,677 | -0.31(-0.24%) |
Jul 15, 2021 | 132.80 | 134.43 | 129.86 | 131.26 | 980,731 | -2.93(-2.18%) |
Jul 14, 2021 | 132.26 | 134.47 | 131.91 | 134.19 | 780,123 | +2.45(+1.86%) |
Jul 13, 2021 | 134.32 | 135.06 | 131.52 | 131.74 | 1,408,083 | -3.68(-2.72%) |
Jul 12, 2021 | 134.47 | 136.45 | 134.00 | 135.42 | 682,991 | +0.58(+0.43%) |
Jul 09, 2021 | 135.45 | 135.66 | 133.38 | 134.84 | 743,738 | +1.57(+1.18%) |
Jul 08, 2021 | 132.35 | 135.50 | 130.24 | 133.27 | 1,287,209 | -3.61(-2.64%) |
Jul 07, 2021 | 132.03 | 137.53 | 132.03 | 136.88 | 1,386,171 | +4.14(+3.12%) |
Jul 06, 2021 | 133.48 | 133.50 | 131.84 | 132.74 | 1,199,791 | -1.08(-0.81%) |
Jul 02, 2021 | 130.76 | 134.37 | 130.36 | 133.82 | 1,064,665 | +3.24(+2.48%) |
Jul 01, 2021 | 129.50 | 131.15 | 128.54 | 130.58 | 1,055,277 | +1.43(+1.11%) |
Jun 30, 2021 | 130.07 | 131.31 | 129.03 | 129.15 | 1,410,501 | -1.50(-1.15%) |
Jun 29, 2021 | 129.51 | 131.55 | 128.90 | 130.65 | 1,946,350 | +1.64(+1.27%) |
Jun 28, 2021 | 127.56 | 129.34 | 124.83 | 129.01 | 1,975,856 | +1.61(+1.26%) |
Jun 25, 2021 | 125.68 | 128.28 | 122.30 | 127.40 | 4,464,645 | +7.97(+6.67%) |
Jun 24, 2021 | 119.25 | 120.73 | 119.08 | 119.43 | 1,832,635 | +1.16(+0.98%) |
Jun 23, 2021 | 117.22 | 118.98 | 116.78 | 118.27 | 1,311,290 | +0.82(+0.70%) |
Jun 22, 2021 | 116.11 | 117.82 | 115.40 | 117.45 | 1,045,501 | +1.36(+1.17%) |
Jun 21, 2021 | 114.31 | 116.85 | 114.31 | 116.09 | 1,029,482 | +2.93(+2.59%) |
Jun 18, 2021 | 113.69 | 114.72 | 113.05 | 113.16 | 1,702,107 | -2.76(-2.38%) |
Jun 17, 2021 | 117.51 | 118.46 | 114.25 | 115.92 | 1,395,779 | -1.55(-1.32%) |
Jun 16, 2021 | 118.58 | 118.87 | 116.27 | 117.47 | 949,079 | -1.36(-1.14%) |
Jun 15, 2021 | 117.95 | 119.20 | 117.54 | 118.83 | 1,171,145 | +0.73(+0.62%) |
Jun 14, 2021 | 117.19 | 118.39 | 116.97 | 118.10 | 1,133,647 | +1.25(+1.07%) |
Jun 11, 2021 | 115.44 | 118.72 | 115.44 | 116.85 | 951,683 | +1.85(+1.61%) |
Jun 10, 2021 | 115.50 | 116.43 | 114.94 | 115.00 | 911,447 | +0.00(+0.00%) |
Jun 09, 2021 | 114.89 | 115.73 | 114.13 | 115.00 | 899,351 | -0.03(-0.03%) |
Jun 08, 2021 | 114.52 | 115.87 | 113.11 | 115.03 | 762,646 | +0.47(+0.41%) |
Jun 07, 2021 | 114.01 | 115.05 | 112.63 | 114.56 | 874,326 | +0.51(+0.45%) |
Jun 04, 2021 | 114.81 | 114.81 | 112.63 | 114.05 | 565,479 | +0.24(+0.21%) |
Jun 03, 2021 | 114.16 | 114.84 | 113.09 | 113.81 | 828,280 | -0.89(-0.78%) |
Jun 02, 2021 | 116.98 | 117.80 | 114.25 | 114.70 | 1,130,400 | -2.00(-1.71%) |