Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 117.59 | 118.10 | 116.69 | 117.79 | 3,431,809 | +0.83(+0.71%) |
Aug 30, 2021 | 117.40 | 118.07 | 116.00 | 116.96 | 3,204,951 | -0.98(-0.83%) |
Aug 27, 2021 | 117.64 | 118.33 | 117.35 | 117.94 | 2,457,631 | +0.53(+0.45%) |
Aug 26, 2021 | 118.66 | 118.95 | 117.37 | 117.41 | 2,417,868 | -1.70(-1.43%) |
Aug 25, 2021 | 118.60 | 119.51 | 118.04 | 119.11 | 2,368,350 | +0.49(+0.41%) |
Aug 24, 2021 | 118.08 | 119.43 | 117.87 | 118.62 | 3,592,306 | +0.75(+0.64%) |
Aug 23, 2021 | 116.81 | 117.97 | 116.06 | 117.87 | 2,883,206 | +1.78(+1.53%) |
Aug 20, 2021 | 116.37 | 117.90 | 115.82 | 116.09 | 5,867,053 | -0.16(-0.14%) |
Aug 19, 2021 | 113.88 | 119.86 | 112.54 | 116.25 | 10,281,724 | +1.99(+1.74%) |
Aug 18, 2021 | 112.50 | 115.31 | 112.03 | 114.26 | 5,550,818 | +1.33(+1.18%) |
Aug 17, 2021 | 111.84 | 113.47 | 111.42 | 112.93 | 5,038,720 | +0.59(+0.53%) |
Aug 16, 2021 | 110.83 | 112.43 | 110.22 | 112.34 | 3,150,679 | +0.72(+0.65%) |
Aug 13, 2021 | 111.66 | 112.29 | 111.27 | 111.62 | 1,986,251 | +0.66(+0.59%) |
Aug 12, 2021 | 111.55 | 111.74 | 110.60 | 110.96 | 2,179,922 | -0.85(-0.76%) |
Aug 11, 2021 | 111.60 | 112.17 | 110.62 | 111.81 | 2,619,294 | +0.82(+0.74%) |
Aug 10, 2021 | 110.87 | 111.11 | 110.30 | 110.99 | 2,929,720 | +0.67(+0.61%) |
Aug 09, 2021 | 110.82 | 110.97 | 109.94 | 110.32 | 2,355,401 | -0.57(-0.51%) |
Aug 06, 2021 | 109.48 | 111.71 | 109.22 | 110.89 | 4,889,543 | +1.25(+1.14%) |
Aug 05, 2021 | 108.77 | 110.80 | 108.77 | 109.64 | 3,642,245 | +0.89(+0.82%) |
Aug 04, 2021 | 107.61 | 109.35 | 106.35 | 108.75 | 6,085,507 | +0.55(+0.51%) |
Aug 03, 2021 | 110.00 | 110.52 | 105.89 | 108.20 | 8,642,347 | -1.55(-1.41%) |
Aug 02, 2021 | 115.94 | 116.04 | 109.00 | 109.75 | 7,415,958 | -5.36(-4.66%) |
Jul 30, 2021 | 113.96 | 115.38 | 113.60 | 115.11 | 3,441,890 | +0.65(+0.57%) |
Jul 29, 2021 | 114.33 | 115.62 | 114.33 | 114.46 | 2,881,908 | +0.53(+0.47%) |
Jul 28, 2021 | 115.14 | 115.53 | 112.88 | 113.93 | 3,925,898 | -0.75(-0.65%) |
Jul 27, 2021 | 113.00 | 117.00 | 112.50 | 114.68 | 8,284,688 | +3.33(+2.99%) |
Jul 26, 2021 | 111.31 | 111.93 | 110.68 | 111.35 | 3,401,505 | -0.44(-0.39%) |
Jul 23, 2021 | 110.73 | 112.16 | 110.26 | 111.79 | 3,542,467 | +1.74(+1.58%) |
Jul 22, 2021 | 110.32 | 110.48 | 108.95 | 110.05 | 3,065,652 | +0.01(+0.01%) |
Jul 21, 2021 | 109.00 | 110.18 | 108.57 | 110.04 | 2,776,530 | +1.20(+1.10%) |
Jul 20, 2021 | 106.87 | 109.73 | 106.73 | 108.84 | 4,637,757 | +2.18(+2.04%) |
Jul 19, 2021 | 110.04 | 110.18 | 106.05 | 106.66 | 4,818,103 | -4.54(-4.08%) |
Jul 16, 2021 | 111.39 | 112.47 | 111.16 | 111.20 | 3,616,440 | +0.40(+0.36%) |
Jul 15, 2021 | 109.63 | 111.01 | 109.50 | 110.80 | 3,616,539 | +1.04(+0.95%) |
Jul 14, 2021 | 110.07 | 110.50 | 109.42 | 109.76 | 3,672,616 | -0.33(-0.30%) |
Jul 13, 2021 | 109.29 | 110.59 | 108.90 | 110.09 | 4,127,081 | +1.26(+1.16%) |
Jul 12, 2021 | 108.24 | 109.03 | 107.79 | 108.83 | 3,119,019 | -0.11(-0.10%) |
Jul 09, 2021 | 108.57 | 109.48 | 108.39 | 108.94 | 2,865,574 | +1.20(+1.11%) |
Jul 08, 2021 | 108.35 | 108.45 | 107.27 | 107.74 | 3,197,168 | -1.40(-1.28%) |
Jul 07, 2021 | 109.08 | 109.68 | 108.81 | 109.14 | 3,254,921 | +0.44(+0.40%) |
Jul 06, 2021 | 109.18 | 109.49 | 108.07 | 108.70 | 3,827,580 | -0.57(-0.52%) |
Jul 02, 2021 | 108.72 | 109.54 | 108.47 | 109.27 | 3,262,078 | +0.93(+0.86%) |
Jul 01, 2021 | 107.26 | 108.81 | 107.11 | 108.34 | 3,196,813 | +1.45(+1.36%) |
Jun 30, 2021 | 106.60 | 107.16 | 106.36 | 106.89 | 4,233,644 | +0.30(+0.28%) |
Jun 29, 2021 | 108.08 | 108.91 | 106.48 | 106.59 | 4,325,561 | -1.54(-1.42%) |
Jun 28, 2021 | 109.25 | 109.48 | 107.36 | 108.13 | 3,592,635 | -0.86(-0.79%) |
Jun 25, 2021 | 108.44 | 109.37 | 108.18 | 108.99 | 5,546,522 | +0.49(+0.45%) |
Jun 24, 2021 | 108.06 | 109.05 | 107.86 | 108.50 | 3,052,274 | +1.13(+1.05%) |
Jun 23, 2021 | 108.30 | 108.51 | 107.28 | 107.37 | 3,172,746 | -0.93(-0.86%) |
Jun 22, 2021 | 108.49 | 108.60 | 107.40 | 108.30 | 3,567,302 | -0.19(-0.18%) |
Jun 21, 2021 | 108.20 | 109.36 | 107.68 | 108.49 | 3,756,531 | +0.93(+0.86%) |
Jun 18, 2021 | 108.23 | 108.60 | 107.42 | 107.56 | 4,886,463 | -1.49(-1.37%) |
Jun 17, 2021 | 108.06 | 110.26 | 107.99 | 109.05 | 4,220,957 | +0.85(+0.79%) |
Jun 16, 2021 | 109.85 | 109.91 | 107.47 | 108.20 | 4,554,953 | -1.53(-1.39%) |
Jun 15, 2021 | 109.38 | 109.97 | 108.43 | 109.73 | 3,655,069 | +0.62(+0.57%) |
Jun 14, 2021 | 110.13 | 110.20 | 108.09 | 109.11 | 4,863,531 | -1.09(-0.99%) |
Jun 11, 2021 | 110.39 | 110.50 | 109.83 | 110.20 | 3,552,912 | +0.71(+0.65%) |
Jun 10, 2021 | 111.00 | 111.40 | 109.05 | 109.49 | 7,492,174 | -1.62(-1.46%) |
Jun 09, 2021 | 110.72 | 111.65 | 110.00 | 111.11 | 4,789,580 | +1.30(+1.18%) |
Jun 08, 2021 | 110.47 | 110.80 | 109.67 | 109.81 | 4,823,150 | +0.15(+0.14%) |
Jun 07, 2021 | 112.52 | 113.35 | 109.32 | 109.66 | 6,852,970 | -3.74(-3.30%) |
Jun 04, 2021 | 113.37 | 113.95 | 113.09 | 113.40 | 3,412,446 | +0.34(+0.30%) |
Jun 03, 2021 | 114.15 | 114.19 | 112.76 | 113.06 | 4,141,301 | -1.83(-1.59%) |
Jun 02, 2021 | 114.87 | 116.20 | 114.62 | 114.89 | 3,296,045 | +0.46(+0.40%) |