Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 154.28 | 158.30 | 154.28 | 156.73 | 229,609 | +2.45(+1.59%) |
Aug 30, 2021 | 159.65 | 159.65 | 150.56 | 154.28 | 267,728 | -0.48(-0.31%) |
Aug 27, 2021 | 151.00 | 157.49 | 150.45 | 154.76 | 419,300 | +5.06(+3.38%) |
Aug 26, 2021 | 150.57 | 158.78 | 146.09 | 149.70 | 2,228,961 | +26.03(+21.05%) |
Aug 25, 2021 | 121.90 | 124.40 | 119.62 | 123.67 | 356,636 | +1.92(+1.57%) |
Aug 24, 2021 | 122.79 | 122.79 | 119.57 | 121.75 | 250,544 | -0.25(-0.20%) |
Aug 23, 2021 | 120.71 | 122.71 | 120.50 | 122.00 | 228,871 | +1.55(+1.29%) |
Aug 20, 2021 | 119.21 | 122.53 | 119.21 | 120.45 | 160,377 | +1.37(+1.15%) |
Aug 19, 2021 | 118.39 | 120.16 | 117.04 | 119.08 | 147,643 | -0.48(-0.40%) |
Aug 18, 2021 | 121.63 | 121.92 | 119.01 | 119.56 | 145,532 | -1.78(-1.47%) |
Aug 17, 2021 | 115.87 | 121.90 | 115.19 | 121.34 | 230,954 | +5.11(+4.40%) |
Aug 16, 2021 | 121.00 | 121.12 | 115.51 | 116.23 | 195,814 | -4.77(-3.94%) |
Aug 13, 2021 | 121.00 | 122.59 | 118.02 | 121.00 | 100,534 | +0.47(+0.39%) |
Aug 12, 2021 | 122.01 | 123.04 | 118.17 | 120.53 | 157,226 | -1.62(-1.33%) |
Aug 11, 2021 | 125.35 | 125.69 | 122.15 | 122.15 | 217,240 | -3.10(-2.48%) |
Aug 10, 2021 | 125.20 | 125.62 | 124.36 | 125.25 | 157,845 | +0.06(+0.05%) |
Aug 09, 2021 | 124.73 | 126.00 | 123.44 | 125.19 | 109,462 | +1.46(+1.18%) |
Aug 06, 2021 | 125.08 | 125.08 | 121.89 | 123.73 | 79,043 | -0.91(-0.73%) |
Aug 05, 2021 | 123.65 | 126.29 | 121.94 | 124.64 | 131,683 | +0.98(+0.79%) |
Aug 04, 2021 | 123.40 | 127.46 | 119.26 | 123.66 | 209,011 | +1.16(+0.95%) |
Aug 03, 2021 | 121.28 | 122.75 | 117.13 | 122.50 | 307,995 | +2.16(+1.79%) |
Aug 02, 2021 | 118.85 | 121.75 | 117.89 | 120.34 | 110,893 | +2.15(+1.82%) |
Jul 30, 2021 | 116.88 | 118.29 | 114.80 | 118.19 | 262,346 | +1.29(+1.10%) |
Jul 29, 2021 | 115.91 | 117.80 | 114.89 | 116.90 | 369,894 | +0.99(+0.85%) |
Jul 28, 2021 | 113.00 | 117.18 | 112.12 | 115.91 | 377,711 | +3.00(+2.66%) |
Jul 27, 2021 | 112.17 | 114.52 | 109.36 | 112.91 | 360,118 | +0.24(+0.21%) |
Jul 26, 2021 | 116.11 | 117.51 | 112.15 | 112.67 | 404,282 | -2.99(-2.59%) |
Jul 23, 2021 | 117.72 | 117.72 | 113.12 | 115.66 | 220,804 | -1.69(-1.44%) |
Jul 22, 2021 | 121.17 | 122.63 | 117.35 | 117.35 | 120,346 | -4.65(-3.81%) |
Jul 21, 2021 | 122.11 | 124.14 | 120.34 | 122.00 | 147,128 | -0.11(-0.09%) |
Jul 20, 2021 | 121.58 | 123.34 | 120.56 | 122.11 | 202,690 | +0.60(+0.49%) |
Jul 19, 2021 | 120.95 | 123.54 | 118.02 | 121.51 | 218,047 | +0.47(+0.39%) |
Jul 16, 2021 | 123.60 | 124.94 | 120.91 | 121.04 | 261,541 | -1.73(-1.41%) |
Jul 15, 2021 | 122.04 | 123.22 | 120.33 | 122.77 | 217,623 | +0.93(+0.76%) |
Jul 14, 2021 | 124.64 | 124.64 | 120.32 | 121.84 | 126,833 | -2.68(-2.15%) |
Jul 13, 2021 | 124.33 | 125.43 | 122.00 | 124.52 | 121,979 | -0.28(-0.22%) |
Jul 12, 2021 | 126.00 | 127.22 | 123.52 | 124.80 | 82,979 | -1.25(-0.99%) |
Jul 09, 2021 | 126.51 | 126.64 | 123.02 | 126.05 | 90,821 | +1.33(+1.07%) |
Jul 08, 2021 | 125.05 | 125.72 | 122.69 | 124.72 | 93,700 | -1.96(-1.55%) |
Jul 07, 2021 | 133.39 | 134.50 | 125.68 | 126.68 | 131,367 | -5.38(-4.07%) |
Jul 06, 2021 | 134.16 | 134.16 | 131.19 | 132.06 | 81,045 | -1.78(-1.33%) |
Jul 02, 2021 | 135.35 | 135.35 | 131.90 | 133.84 | 71,914 | -0.66(-0.49%) |
Jul 01, 2021 | 132.29 | 134.77 | 131.01 | 134.50 | 132,338 | +2.95(+2.24%) |
Jun 30, 2021 | 134.24 | 134.99 | 130.59 | 131.55 | 195,696 | -2.72(-2.03%) |
Jun 29, 2021 | 136.91 | 136.98 | 132.84 | 134.27 | 89,825 | -2.64(-1.93%) |
Jun 28, 2021 | 141.04 | 142.18 | 136.21 | 136.91 | 64,476 | -3.44(-2.45%) |
Jun 25, 2021 | 142.99 | 143.03 | 140.00 | 140.35 | 181,804 | -2.55(-1.78%) |
Jun 24, 2021 | 138.21 | 143.75 | 138.21 | 142.90 | 200,293 | +4.13(+2.98%) |
Jun 23, 2021 | 135.65 | 141.00 | 135.65 | 138.77 | 117,976 | -1.22(-0.87%) |
Jun 22, 2021 | 141.42 | 141.42 | 138.89 | 139.99 | 145,248 | -0.93(-0.66%) |
Jun 21, 2021 | 140.85 | 141.33 | 138.59 | 140.92 | 171,935 | -0.03(-0.02%) |
Jun 18, 2021 | 137.80 | 141.46 | 135.18 | 140.95 | 524,470 | +2.95(+2.14%) |
Jun 17, 2021 | 132.80 | 139.00 | 131.69 | 138.00 | 230,227 | +4.32(+3.23%) |
Jun 16, 2021 | 134.43 | 136.81 | 130.47 | 133.68 | 206,358 | +0.16(+0.12%) |
Jun 15, 2021 | 133.02 | 134.80 | 131.51 | 133.52 | 185,595 | -0.88(-0.65%) |
Jun 14, 2021 | 130.00 | 138.79 | 129.45 | 134.40 | 309,281 | +4.15(+3.19%) |
Jun 11, 2021 | 127.36 | 130.32 | 125.96 | 130.25 | 203,772 | +2.03(+1.58%) |
Jun 10, 2021 | 131.86 | 132.02 | 127.38 | 128.22 | 203,578 | -2.68(-2.05%) |
Jun 09, 2021 | 131.30 | 132.78 | 129.82 | 130.90 | 132,689 | +0.07(+0.05%) |
Jun 08, 2021 | 131.19 | 131.64 | 129.00 | 130.83 | 126,280 | -0.41(-0.31%) |
Jun 07, 2021 | 129.70 | 133.50 | 128.36 | 131.24 | 171,093 | +0.88(+0.68%) |
Jun 04, 2021 | 131.74 | 131.98 | 127.48 | 130.36 | 90,624 | -0.46(-0.35%) |
Jun 03, 2021 | 126.72 | 131.46 | 124.05 | 130.82 | 176,352 | +1.88(+1.46%) |
Jun 02, 2021 | 132.71 | 134.80 | 123.27 | 128.94 | 518,057 | -4.59(-3.44%) |