Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 128.04 | 128.99 | 127.88 | 128.82 | 17,183 | +2.18(+1.72%) |
Aug 30, 2021 | 126.48 | 126.88 | 125.40 | 126.65 | 16,773 | +0.83(+0.66%) |
Aug 27, 2021 | 124.84 | 126.04 | 124.82 | 125.82 | 16,923 | +0.21(+0.17%) |
Aug 26, 2021 | 125.33 | 125.64 | 124.62 | 125.61 | 13,565 | +0.06(+0.05%) |
Aug 25, 2021 | 124.86 | 125.54 | 124.63 | 125.54 | 11,610 | +1.03(+0.83%) |
Aug 24, 2021 | 123.96 | 124.64 | 123.63 | 124.51 | 14,195 | -0.97(-0.77%) |
Aug 23, 2021 | 124.62 | 125.77 | 124.23 | 125.48 | 19,668 | +1.28(+1.03%) |
Aug 20, 2021 | 122.94 | 123.93 | 122.94 | 124.20 | 15,039 | +1.18(+0.96%) |
Aug 19, 2021 | 121.98 | 123.12 | 121.98 | 123.02 | 13,125 | -0.55(-0.45%) |
Aug 18, 2021 | 124.33 | 124.46 | 123.57 | 123.57 | 13,599 | -0.63(-0.51%) |
Aug 17, 2021 | 125.19 | 125.19 | 123.59 | 124.21 | 20,725 | -2.83(-2.23%) |
Aug 16, 2021 | 126.65 | 127.14 | 126.35 | 127.03 | 11,777 | -0.12(-0.09%) |
Aug 13, 2021 | 127.42 | 127.64 | 126.85 | 127.15 | 18,822 | +0.42(+0.33%) |
Aug 12, 2021 | 126.21 | 127.29 | 126.04 | 126.73 | 17,639 | +1.21(+0.97%) |
Aug 11, 2021 | 125.43 | 125.53 | 124.70 | 125.52 | 8,318 | +1.08(+0.87%) |
Aug 10, 2021 | 125.04 | 125.04 | 123.98 | 124.44 | 15,305 | -0.10(-0.08%) |
Aug 09, 2021 | 124.71 | 125.00 | 123.98 | 124.54 | 16,481 | -1.56(-1.24%) |
Aug 06, 2021 | 127.00 | 127.01 | 125.62 | 126.10 | 7,448 | -0.92(-0.72%) |
Aug 05, 2021 | 126.61 | 126.76 | 125.75 | 127.02 | 13,024 | +1.62(+1.29%) |
Aug 04, 2021 | 126.84 | 126.94 | 125.12 | 125.39 | 16,491 | -0.45(-0.35%) |
Aug 03, 2021 | 125.57 | 126.15 | 125.34 | 125.84 | 11,779 | +1.40(+1.13%) |
Aug 02, 2021 | 124.90 | 124.92 | 123.95 | 124.44 | 15,497 | -0.45(-0.36%) |
Jul 30, 2021 | 125.45 | 125.87 | 124.56 | 124.89 | 26,410 | -0.40(-0.32%) |
Jul 29, 2021 | 125.82 | 126.18 | 125.11 | 125.29 | 14,800 | -0.15(-0.12%) |
Jul 28, 2021 | 125.11 | 126.07 | 124.62 | 125.45 | 14,193 | -0.66(-0.52%) |
Jul 27, 2021 | 126.05 | 126.19 | 125.37 | 126.11 | 27,721 | -0.81(-0.64%) |
Jul 26, 2021 | 127.46 | 127.58 | 126.51 | 126.92 | 21,941 | -0.84(-0.66%) |
Jul 23, 2021 | 127.28 | 127.84 | 126.84 | 127.75 | 27,123 | +1.20(+0.95%) |
Jul 22, 2021 | 127.08 | 127.33 | 126.20 | 126.55 | 23,514 | +1.23(+0.98%) |
Jul 21, 2021 | 124.54 | 125.76 | 124.30 | 125.32 | 21,393 | +1.20(+0.97%) |
Jul 20, 2021 | 122.37 | 124.12 | 122.25 | 124.12 | 23,805 | +1.86(+1.52%) |
Jul 19, 2021 | 122.88 | 123.17 | 121.10 | 122.26 | 30,117 | -3.71(-2.95%) |
Jul 16, 2021 | 126.35 | 126.35 | 125.47 | 125.97 | 40,141 | -1.33(-1.04%) |
Jul 15, 2021 | 127.13 | 127.88 | 125.81 | 127.30 | 73,748 | -0.68(-0.53%) |
Jul 14, 2021 | 129.53 | 129.53 | 127.92 | 127.98 | 22,571 | -1.12(-0.87%) |
Jul 13, 2021 | 129.56 | 130.27 | 129.02 | 129.10 | 36,370 | -0.45(-0.35%) |
Jul 12, 2021 | 128.86 | 129.81 | 128.76 | 129.56 | 33,812 | +1.75(+1.37%) |
Jul 09, 2021 | 126.91 | 128.29 | 126.91 | 127.81 | 13,402 | +2.44(+1.95%) |
Jul 08, 2021 | 125.45 | 125.94 | 124.47 | 125.36 | 41,910 | -2.51(-1.96%) |
Jul 07, 2021 | 126.50 | 128.19 | 126.28 | 127.87 | 43,016 | +2.31(+1.84%) |
Jul 06, 2021 | 126.67 | 127.28 | 124.78 | 125.56 | 45,151 | -0.28(-0.22%) |
Jul 02, 2021 | 125.20 | 126.15 | 124.75 | 125.84 | 71,235 | +1.05(+0.84%) |
Jul 01, 2021 | 124.56 | 124.93 | 124.22 | 124.79 | 28,491 | +0.35(+0.28%) |
Jun 30, 2021 | 125.14 | 126.33 | 123.51 | 124.44 | 28,601 | -0.84(-0.67%) |
Jun 29, 2021 | 124.95 | 126.63 | 124.80 | 125.28 | 18,852 | +1.18(+0.95%) |
Jun 28, 2021 | 124.28 | 124.62 | 123.63 | 124.10 | 57,104 | -0.08(-0.06%) |
Jun 25, 2021 | 124.30 | 124.65 | 123.47 | 124.18 | 20,510 | +1.49(+1.21%) |
Jun 24, 2021 | 123.39 | 123.39 | 122.03 | 122.69 | 18,782 | +0.36(+0.29%) |
Jun 23, 2021 | 123.46 | 123.48 | 122.08 | 122.33 | 12,655 | -0.99(-0.80%) |
Jun 22, 2021 | 122.33 | 124.00 | 122.08 | 123.32 | 47,023 | -0.06(-0.05%) |
Jun 21, 2021 | 121.19 | 123.79 | 120.86 | 123.39 | 41,564 | +3.78(+3.16%) |
Jun 18, 2021 | 120.58 | 121.47 | 119.27 | 119.60 | 49,513 | -2.92(-2.38%) |
Jun 17, 2021 | 121.97 | 123.15 | 121.80 | 122.52 | 26,457 | -2.16(-1.73%) |
Jun 16, 2021 | 125.24 | 126.19 | 124.14 | 124.68 | 49,625 | +0.77(+0.62%) |
Jun 15, 2021 | 123.97 | 125.09 | 123.49 | 123.91 | 23,507 | +2.45(+2.02%) |
Jun 14, 2021 | 121.52 | 121.79 | 120.56 | 121.46 | 16,424 | +0.67(+0.55%) |
Jun 11, 2021 | 120.90 | 121.57 | 120.29 | 120.79 | 22,977 | -0.70(-0.58%) |
Jun 10, 2021 | 121.60 | 122.81 | 120.73 | 121.50 | 33,396 | -1.37(-1.12%) |
Jun 09, 2021 | 122.55 | 123.64 | 121.95 | 122.87 | 43,036 | -2.30(-1.84%) |
Jun 08, 2021 | 125.16 | 126.37 | 124.48 | 125.17 | 30,876 | +0.52(+0.41%) |
Jun 07, 2021 | 124.90 | 125.24 | 124.14 | 124.65 | 15,281 | -0.27(-0.21%) |
Jun 04, 2021 | 123.87 | 125.11 | 123.86 | 124.92 | 15,632 | +1.24(+1.00%) |
Jun 03, 2021 | 123.20 | 123.68 | 122.87 | 123.68 | 47,065 | +1.38(+1.13%) |
Jun 02, 2021 | 121.61 | 122.65 | 121.15 | 122.30 | 23,070 | +0.52(+0.43%) |