Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 131.67 | 132.24 | 129.31 | 130.37 | 179,840 | -1.37(-1.04%) |
Aug 30, 2021 | 130.20 | 133.05 | 128.69 | 131.74 | 155,304 | +2.11(+1.63%) |
Aug 27, 2021 | 132.30 | 133.97 | 128.86 | 129.63 | 164,879 | -2.40(-1.82%) |
Aug 26, 2021 | 132.42 | 134.00 | 131.88 | 132.03 | 121,119 | -1.45(-1.09%) |
Aug 25, 2021 | 131.89 | 134.30 | 131.60 | 133.48 | 112,617 | +1.73(+1.31%) |
Aug 24, 2021 | 131.82 | 132.01 | 130.31 | 131.75 | 131,845 | +0.76(+0.58%) |
Aug 23, 2021 | 127.93 | 131.29 | 126.82 | 130.99 | 162,228 | +3.49(+2.74%) |
Aug 20, 2021 | 123.07 | 127.63 | 123.00 | 127.50 | 94,166 | +4.30(+3.49%) |
Aug 19, 2021 | 125.29 | 126.01 | 123.00 | 123.20 | 148,574 | -3.86(-3.04%) |
Aug 18, 2021 | 125.24 | 128.76 | 124.10 | 127.06 | 111,398 | +1.12(+0.89%) |
Aug 17, 2021 | 124.45 | 126.96 | 124.00 | 125.94 | 258,803 | +0.99(+0.79%) |
Aug 16, 2021 | 122.86 | 124.95 | 121.14 | 124.95 | 158,255 | +1.00(+0.81%) |
Aug 13, 2021 | 122.01 | 124.47 | 120.62 | 123.95 | 105,008 | +1.76(+1.44%) |
Aug 12, 2021 | 125.82 | 126.63 | 122.11 | 122.19 | 215,194 | -3.40(-2.71%) |
Aug 11, 2021 | 131.94 | 131.94 | 124.01 | 125.59 | 213,093 | -4.31(-3.32%) |
Aug 10, 2021 | 130.52 | 131.92 | 128.02 | 129.90 | 161,595 | -1.10(-0.84%) |
Aug 09, 2021 | 129.46 | 132.21 | 127.14 | 131.00 | 290,628 | +1.00(+0.77%) |
Aug 06, 2021 | 130.59 | 134.86 | 129.42 | 130.00 | 92,027 | -0.24(-0.18%) |
Aug 05, 2021 | 130.09 | 131.00 | 128.87 | 130.24 | 119,124 | +1.23(+0.95%) |
Aug 04, 2021 | 127.50 | 131.99 | 127.00 | 129.01 | 96,616 | +0.77(+0.60%) |
Aug 03, 2021 | 131.56 | 131.87 | 127.02 | 128.24 | 171,228 | -2.76(-2.11%) |
Aug 02, 2021 | 133.22 | 133.23 | 130.23 | 131.00 | 116,678 | -1.16(-0.88%) |
Jul 30, 2021 | 131.96 | 134.39 | 129.93 | 132.16 | 101,397 | -1.00(-0.75%) |
Jul 29, 2021 | 128.50 | 134.11 | 127.86 | 133.16 | 196,108 | +5.15(+4.02%) |
Jul 28, 2021 | 127.64 | 130.47 | 126.03 | 128.01 | 261,948 | +0.27(+0.21%) |
Jul 27, 2021 | 127.56 | 128.00 | 124.12 | 127.74 | 105,374 | -0.10(-0.08%) |
Jul 26, 2021 | 127.29 | 130.57 | 126.71 | 127.84 | 191,948 | +0.66(+0.52%) |
Jul 23, 2021 | 125.08 | 127.18 | 123.81 | 127.18 | 70,982 | +1.88(+1.50%) |
Jul 22, 2021 | 126.48 | 127.00 | 125.05 | 125.30 | 145,588 | -0.34(-0.27%) |
Jul 21, 2021 | 121.40 | 125.94 | 121.32 | 125.64 | 103,809 | +3.64(+2.98%) |
Jul 20, 2021 | 119.06 | 122.95 | 118.50 | 122.00 | 212,773 | +3.62(+3.06%) |
Jul 19, 2021 | 114.22 | 119.03 | 113.91 | 118.38 | 270,654 | +1.10(+0.94%) |
Jul 16, 2021 | 117.33 | 118.04 | 115.84 | 117.28 | 132,357 | +0.33(+0.28%) |
Jul 15, 2021 | 117.80 | 119.62 | 116.52 | 116.95 | 207,195 | -1.03(-0.87%) |
Jul 14, 2021 | 120.00 | 121.34 | 116.48 | 117.98 | 144,544 | -1.52(-1.27%) |
Jul 13, 2021 | 119.60 | 121.51 | 118.54 | 119.50 | 96,559 | -0.08(-0.07%) |
Jul 12, 2021 | 120.84 | 121.79 | 118.21 | 119.58 | 103,994 | -0.66(-0.55%) |
Jul 09, 2021 | 119.96 | 121.69 | 115.36 | 120.24 | 111,475 | +1.03(+0.86%) |
Jul 08, 2021 | 118.48 | 121.41 | 114.18 | 119.21 | 464,385 | -3.01(-2.46%) |
Jul 07, 2021 | 126.92 | 128.50 | 122.04 | 122.22 | 201,400 | -5.43(-4.25%) |
Jul 06, 2021 | 126.87 | 128.10 | 124.15 | 127.65 | 153,776 | +1.96(+1.56%) |
Jul 02, 2021 | 124.82 | 126.55 | 124.00 | 125.69 | 116,801 | +1.28(+1.03%) |
Jul 01, 2021 | 124.80 | 125.89 | 122.45 | 124.41 | 108,026 | +0.08(+0.06%) |
Jun 30, 2021 | 123.84 | 124.62 | 122.19 | 124.33 | 150,877 | -0.06(-0.05%) |
Jun 29, 2021 | 124.87 | 126.03 | 123.01 | 124.39 | 135,022 | -0.10(-0.08%) |
Jun 28, 2021 | 124.33 | 124.56 | 121.55 | 124.49 | 211,251 | +0.49(+0.40%) |
Jun 25, 2021 | 123.50 | 127.40 | 122.73 | 124.00 | 277,839 | +1.25(+1.02%) |
Jun 24, 2021 | 119.00 | 125.92 | 119.00 | 122.75 | 305,977 | +3.95(+3.32%) |
Jun 23, 2021 | 119.63 | 120.47 | 118.51 | 118.80 | 145,862 | -0.20(-0.17%) |
Jun 22, 2021 | 116.33 | 119.53 | 115.32 | 119.00 | 178,152 | +2.83(+2.44%) |
Jun 21, 2021 | 114.30 | 116.54 | 108.55 | 116.17 | 118,217 | +1.58(+1.38%) |
Jun 18, 2021 | 113.97 | 115.58 | 113.44 | 114.59 | 145,112 | +0.35(+0.31%) |
Jun 17, 2021 | 115.96 | 118.69 | 113.51 | 114.24 | 215,679 | -1.76(-1.52%) |
Jun 16, 2021 | 116.48 | 116.97 | 114.36 | 116.00 | 154,729 | -0.77(-0.66%) |
Jun 15, 2021 | 120.50 | 121.55 | 116.14 | 116.77 | 265,097 | -3.98(-3.30%) |
Jun 14, 2021 | 120.82 | 122.56 | 119.80 | 120.75 | 167,708 | -0.07(-0.06%) |
Jun 11, 2021 | 117.54 | 121.57 | 116.36 | 120.82 | 240,432 | +4.09(+3.50%) |
Jun 10, 2021 | 116.17 | 117.12 | 114.18 | 116.73 | 176,334 | +0.25(+0.21%) |
Jun 09, 2021 | 119.50 | 119.89 | 115.69 | 116.48 | 163,970 | -2.87(-2.40%) |
Jun 08, 2021 | 118.45 | 119.97 | 116.58 | 119.35 | 205,929 | +1.20(+1.02%) |
Jun 07, 2021 | 119.13 | 119.20 | 116.39 | 118.15 | 337,507 | -1.08(-0.91%) |
Jun 04, 2021 | 115.92 | 120.34 | 115.09 | 119.23 | 256,198 | +4.03(+3.50%) |
Jun 03, 2021 | 108.74 | 116.77 | 106.61 | 115.20 | 571,520 | +5.29(+4.81%) |
Jun 02, 2021 | 106.10 | 110.77 | 104.45 | 109.91 | 276,389 | +3.96(+3.74%) |