Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 119.48 | 120.23 | 118.93 | 119.48 | 1,371,029 | -0.13(-0.11%) |
Aug 30, 2021 | 119.17 | 119.91 | 118.77 | 119.62 | 744,161 | +0.68(+0.58%) |
Aug 27, 2021 | 118.90 | 119.39 | 118.64 | 118.93 | 1,170,725 | +0.48(+0.41%) |
Aug 26, 2021 | 118.16 | 118.57 | 117.77 | 118.45 | 821,150 | +0.39(+0.33%) |
Aug 25, 2021 | 117.99 | 118.21 | 117.69 | 118.07 | 1,050,618 | +0.21(+0.18%) |
Aug 24, 2021 | 117.65 | 117.93 | 117.03 | 117.86 | 890,662 | +0.83(+0.71%) |
Aug 23, 2021 | 117.87 | 118.01 | 116.89 | 117.03 | 749,838 | -0.50(-0.43%) |
Aug 20, 2021 | 116.47 | 117.74 | 116.05 | 117.53 | 1,231,072 | +0.94(+0.81%) |
Aug 19, 2021 | 114.37 | 116.93 | 114.12 | 116.59 | 889,326 | +1.67(+1.45%) |
Aug 18, 2021 | 116.40 | 116.71 | 114.81 | 114.92 | 1,037,323 | -1.94(-1.66%) |
Aug 17, 2021 | 117.05 | 117.35 | 116.19 | 116.86 | 666,222 | -0.30(-0.25%) |
Aug 16, 2021 | 115.90 | 117.19 | 115.45 | 117.16 | 743,951 | +1.11(+0.95%) |
Aug 13, 2021 | 115.98 | 116.26 | 115.56 | 116.06 | 538,291 | +0.46(+0.40%) |
Aug 12, 2021 | 115.15 | 115.92 | 115.15 | 115.59 | 1,295,219 | +0.40(+0.35%) |
Aug 11, 2021 | 113.27 | 115.26 | 113.20 | 115.19 | 1,011,661 | +2.15(+1.90%) |
Aug 10, 2021 | 113.35 | 114.03 | 112.85 | 113.04 | 775,166 | -0.37(-0.32%) |
Aug 09, 2021 | 114.06 | 114.21 | 113.25 | 113.41 | 801,596 | -0.47(-0.41%) |
Aug 06, 2021 | 113.71 | 115.00 | 113.47 | 113.88 | 865,067 | +0.08(+0.07%) |
Aug 05, 2021 | 115.04 | 115.39 | 113.32 | 113.80 | 1,133,384 | -0.89(-0.78%) |
Aug 04, 2021 | 115.07 | 116.02 | 114.31 | 114.70 | 1,028,887 | -0.56(-0.48%) |
Aug 03, 2021 | 113.77 | 115.63 | 113.37 | 115.26 | 1,632,172 | +1.68(+1.47%) |
Aug 02, 2021 | 114.31 | 114.46 | 112.67 | 113.58 | 1,095,489 | -0.35(-0.30%) |
Jul 30, 2021 | 111.04 | 114.12 | 111.04 | 113.93 | 2,091,362 | +2.77(+2.49%) |
Jul 29, 2021 | 111.57 | 112.06 | 111.16 | 111.16 | 964,813 | +0.12(+0.11%) |
Jul 28, 2021 | 111.45 | 111.72 | 110.74 | 111.03 | 812,529 | -0.73(-0.65%) |
Jul 27, 2021 | 111.47 | 112.94 | 111.23 | 111.76 | 920,874 | +0.28(+0.25%) |
Jul 26, 2021 | 111.70 | 111.99 | 111.15 | 111.48 | 1,165,713 | -0.35(-0.31%) |
Jul 23, 2021 | 110.80 | 111.95 | 110.72 | 111.83 | 501,385 | +1.12(+1.01%) |
Jul 22, 2021 | 110.67 | 111.02 | 109.99 | 110.71 | 656,356 | +0.14(+0.12%) |
Jul 21, 2021 | 111.24 | 111.26 | 110.50 | 110.58 | 882,153 | -0.21(-0.19%) |
Jul 20, 2021 | 109.73 | 111.84 | 109.71 | 110.79 | 1,102,138 | +1.32(+1.20%) |
Jul 19, 2021 | 110.20 | 110.31 | 108.40 | 109.47 | 1,140,476 | -1.45(-1.31%) |
Jul 16, 2021 | 110.64 | 111.86 | 110.34 | 110.93 | 994,618 | +0.68(+0.62%) |
Jul 15, 2021 | 109.14 | 110.51 | 109.03 | 110.24 | 1,137,065 | +0.65(+0.60%) |
Jul 14, 2021 | 108.43 | 109.63 | 108.36 | 109.59 | 980,724 | +1.19(+1.10%) |
Jul 13, 2021 | 110.42 | 110.60 | 108.28 | 108.39 | 1,246,873 | -0.04(-0.04%) |
Jul 12, 2021 | 108.49 | 108.59 | 108.09 | 108.43 | 773,821 | -0.02(-0.02%) |
Jul 09, 2021 | 108.62 | 108.88 | 107.94 | 108.45 | 794,706 | +0.26(+0.24%) |
Jul 08, 2021 | 108.70 | 109.31 | 107.88 | 108.19 | 1,134,507 | -1.54(-1.40%) |
Jul 07, 2021 | 107.99 | 109.83 | 107.76 | 109.73 | 1,634,925 | +1.71(+1.59%) |
Jul 06, 2021 | 107.37 | 108.10 | 106.78 | 108.02 | 1,660,569 | +0.78(+0.73%) |
Jul 02, 2021 | 106.52 | 107.82 | 106.26 | 107.24 | 1,400,699 | +0.77(+0.72%) |
Jul 01, 2021 | 106.58 | 106.80 | 105.95 | 106.47 | 1,142,851 | +0.58(+0.55%) |
Jun 30, 2021 | 105.30 | 106.10 | 104.98 | 105.89 | 2,099,383 | +0.73(+0.69%) |
Jun 29, 2021 | 104.43 | 105.48 | 104.17 | 105.17 | 1,680,494 | +0.86(+0.83%) |
Jun 28, 2021 | 104.17 | 104.47 | 103.65 | 104.30 | 1,597,771 | -0.02(-0.02%) |
Jun 25, 2021 | 103.92 | 104.43 | 103.66 | 104.32 | 1,169,311 | +0.45(+0.43%) |
Jun 24, 2021 | 103.77 | 104.35 | 103.28 | 103.87 | 904,065 | +0.46(+0.44%) |
Jun 23, 2021 | 104.30 | 104.38 | 103.36 | 103.41 | 840,611 | -0.88(-0.85%) |
Jun 22, 2021 | 103.89 | 104.64 | 103.64 | 104.29 | 743,374 | +0.33(+0.31%) |
Jun 21, 2021 | 102.86 | 104.07 | 102.62 | 103.97 | 1,211,544 | +1.83(+1.79%) |
Jun 18, 2021 | 103.20 | 103.43 | 102.08 | 102.14 | 2,226,011 | -2.01(-1.93%) |
Jun 17, 2021 | 104.92 | 104.92 | 103.48 | 104.15 | 1,119,150 | -0.56(-0.53%) |
Jun 16, 2021 | 106.31 | 106.31 | 104.54 | 104.70 | 1,351,025 | -1.36(-1.28%) |
Jun 15, 2021 | 105.15 | 106.09 | 104.54 | 106.07 | 1,050,116 | +0.94(+0.89%) |
Jun 14, 2021 | 105.17 | 105.25 | 104.63 | 105.13 | 801,390 | +0.07(+0.06%) |
Jun 11, 2021 | 104.75 | 105.12 | 104.47 | 105.06 | 797,257 | +0.45(+0.43%) |
Jun 10, 2021 | 105.12 | 105.35 | 104.56 | 104.61 | 666,880 | -0.12(-0.12%) |
Jun 09, 2021 | 104.45 | 105.00 | 104.28 | 104.73 | 904,824 | +0.21(+0.20%) |
Jun 08, 2021 | 104.36 | 104.90 | 103.91 | 104.52 | 1,174,785 | +0.43(+0.41%) |
Jun 07, 2021 | 104.99 | 105.08 | 103.61 | 104.09 | 1,142,295 | -0.64(-0.61%) |
Jun 04, 2021 | 104.68 | 104.91 | 103.95 | 104.73 | 903,436 | +0.33(+0.31%) |
Jun 03, 2021 | 104.47 | 104.63 | 103.82 | 104.41 | 694,979 | -0.07(-0.06%) |
Jun 02, 2021 | 104.16 | 104.50 | 103.60 | 104.47 | 1,180,902 | +0.56(+0.54%) |