Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 110.30 | 110.45 | 110.11 | 110.15 | 7,890,921 | -0.21(-0.19%) |
Aug 30, 2021 | 110.13 | 110.37 | 110.09 | 110.36 | 6,963,205 | +0.23(+0.21%) |
Aug 27, 2021 | 109.79 | 110.14 | 109.65 | 110.14 | 6,769,682 | +0.35(+0.32%) |
Aug 26, 2021 | 109.73 | 109.83 | 109.61 | 109.79 | 7,286,915 | +0.00(+0.00%) |
Aug 25, 2021 | 110.18 | 110.22 | 109.73 | 109.79 | 6,248,834 | -0.43(-0.39%) |
Aug 24, 2021 | 110.38 | 110.47 | 110.19 | 110.22 | 3,882,108 | -0.30(-0.27%) |
Aug 23, 2021 | 110.46 | 110.53 | 110.37 | 110.52 | 4,210,638 | +0.03(+0.03%) |
Aug 20, 2021 | 110.60 | 110.66 | 110.38 | 110.49 | 6,925,492 | -0.10(-0.09%) |
Aug 19, 2021 | 110.59 | 110.67 | 110.49 | 110.60 | 6,640,332 | +0.25(+0.22%) |
Aug 18, 2021 | 110.36 | 110.45 | 110.12 | 110.35 | 7,473,302 | -0.06(-0.05%) |
Aug 17, 2021 | 110.44 | 110.65 | 110.38 | 110.41 | 8,281,366 | -0.06(-0.05%) |
Aug 16, 2021 | 110.51 | 110.77 | 110.46 | 110.46 | 7,369,369 | +0.24(+0.22%) |
Aug 13, 2021 | 109.76 | 110.22 | 109.74 | 110.22 | 7,335,723 | +0.63(+0.57%) |
Aug 12, 2021 | 109.59 | 109.71 | 109.46 | 109.59 | 7,373,754 | -0.11(-0.10%) |
Aug 11, 2021 | 109.66 | 109.98 | 109.47 | 109.70 | 7,716,305 | +0.12(+0.11%) |
Aug 10, 2021 | 109.87 | 109.88 | 109.57 | 109.58 | 7,650,528 | -0.21(-0.19%) |
Aug 09, 2021 | 110.18 | 110.29 | 109.79 | 109.79 | 11,533,130 | -0.23(-0.21%) |
Aug 06, 2021 | 110.13 | 110.23 | 109.99 | 110.01 | 8,304,882 | -0.66(-0.59%) |
Aug 05, 2021 | 110.84 | 110.90 | 110.60 | 110.67 | 5,493,919 | -0.40(-0.36%) |
Aug 04, 2021 | 111.43 | 111.53 | 110.73 | 111.08 | 8,025,617 | -0.03(-0.03%) |
Aug 03, 2021 | 111.10 | 111.28 | 111.05 | 111.10 | 7,049,427 | +0.03(+0.03%) |
Aug 02, 2021 | 110.77 | 111.29 | 110.66 | 111.08 | 24,288,686 | +0.48(+0.44%) |
Jul 30, 2021 | 110.47 | 110.66 | 110.46 | 110.59 | 6,020,550 | +0.31(+0.28%) |
Jul 29, 2021 | 110.21 | 110.42 | 110.19 | 110.28 | 6,603,236 | -0.34(-0.31%) |
Jul 28, 2021 | 110.32 | 110.63 | 110.16 | 110.62 | 12,276,024 | +0.09(+0.09%) |
Jul 27, 2021 | 110.51 | 110.59 | 110.40 | 110.52 | 9,176,233 | +0.47(+0.43%) |
Jul 26, 2021 | 110.30 | 110.32 | 110.04 | 110.06 | 6,577,845 | -0.07(-0.07%) |
Jul 23, 2021 | 109.90 | 110.16 | 109.89 | 110.13 | 7,242,690 | -0.17(-0.15%) |
Jul 22, 2021 | 110.05 | 110.52 | 110.04 | 110.30 | 6,773,197 | +0.25(+0.23%) |
Jul 21, 2021 | 110.23 | 110.31 | 109.94 | 110.05 | 7,917,143 | -0.64(-0.58%) |
Jul 20, 2021 | 111.30 | 111.35 | 110.59 | 110.68 | 9,290,973 | -0.14(-0.13%) |
Jul 19, 2021 | 110.62 | 110.97 | 110.56 | 110.83 | 21,880,768 | +0.94(+0.86%) |
Jul 16, 2021 | 109.61 | 109.90 | 109.60 | 109.89 | 3,808,710 | -0.02(-0.02%) |
Jul 15, 2021 | 109.73 | 109.96 | 109.48 | 109.90 | 6,071,854 | +0.46(+0.42%) |
Jul 14, 2021 | 109.28 | 109.47 | 109.18 | 109.44 | 6,417,316 | +0.47(+0.43%) |
Jul 13, 2021 | 109.37 | 109.48 | 108.88 | 108.97 | 7,428,399 | -0.34(-0.31%) |
Jul 12, 2021 | 109.46 | 109.51 | 109.23 | 109.31 | 4,116,709 | -0.06(-0.05%) |
Jul 09, 2021 | 109.47 | 109.49 | 109.36 | 109.37 | 5,887,294 | -0.55(-0.50%) |
Jul 08, 2021 | 109.85 | 110.10 | 109.75 | 109.92 | 7,842,339 | +0.28(+0.26%) |
Jul 07, 2021 | 109.53 | 109.84 | 109.42 | 109.64 | 7,936,501 | +0.32(+0.29%) |
Jul 06, 2021 | 108.88 | 109.40 | 108.88 | 109.32 | 9,680,857 | +0.57(+0.53%) |
Jul 02, 2021 | 108.49 | 108.75 | 108.46 | 108.75 | 5,398,434 | +0.39(+0.36%) |
Jul 01, 2021 | 108.40 | 108.47 | 108.20 | 108.35 | 12,736,616 | -0.08(-0.07%) |
Jun 30, 2021 | 108.42 | 108.59 | 108.40 | 108.43 | 7,000,698 | +0.17(+0.16%) |
Jun 29, 2021 | 108.07 | 108.27 | 108.06 | 108.26 | 3,592,742 | +0.06(+0.05%) |
Jun 28, 2021 | 108.08 | 108.31 | 108.07 | 108.21 | 5,292,273 | +0.34(+0.31%) |
Jun 25, 2021 | 108.17 | 108.20 | 107.68 | 107.87 | 7,154,054 | -0.22(-0.21%) |
Jun 24, 2021 | 108.11 | 108.23 | 108.05 | 108.09 | 3,868,098 | -0.02(-0.02%) |
Jun 23, 2021 | 108.21 | 108.32 | 108.06 | 108.11 | 5,783,267 | -0.22(-0.20%) |
Jun 22, 2021 | 108.01 | 108.34 | 107.98 | 108.33 | 5,815,070 | +0.20(+0.18%) |
Jun 21, 2021 | 108.22 | 108.30 | 108.04 | 108.13 | 6,880,482 | -0.35(-0.32%) |
Jun 18, 2021 | 108.01 | 108.52 | 107.79 | 108.48 | 14,309,428 | +0.61(+0.57%) |
Jun 17, 2021 | 107.65 | 108.22 | 107.58 | 107.87 | 9,413,403 | +0.39(+0.36%) |
Jun 16, 2021 | 108.27 | 108.33 | 107.32 | 107.48 | 14,409,640 | -0.73(-0.68%) |
Jun 15, 2021 | 108.15 | 108.24 | 108.09 | 108.22 | 4,486,946 | +0.01(+0.01%) |
Jun 14, 2021 | 108.43 | 108.44 | 108.16 | 108.21 | 3,973,714 | -0.34(-0.31%) |
Jun 11, 2021 | 108.63 | 108.65 | 108.45 | 108.55 | 4,169,012 | -0.16(-0.15%) |
Jun 10, 2021 | 108.08 | 108.71 | 108.04 | 108.70 | 6,917,538 | +0.39(+0.36%) |
Jun 09, 2021 | 108.37 | 108.49 | 108.17 | 108.32 | 6,049,006 | +0.34(+0.31%) |
Jun 08, 2021 | 108.01 | 108.04 | 107.94 | 107.98 | 5,070,380 | +0.31(+0.29%) |
Jun 07, 2021 | 107.62 | 107.71 | 107.60 | 107.67 | 3,268,182 | -0.08(-0.08%) |
Jun 04, 2021 | 107.44 | 107.77 | 107.42 | 107.76 | 6,737,879 | +0.59(+0.55%) |
Jun 03, 2021 | 107.34 | 107.34 | 107.12 | 107.17 | 3,824,951 | -0.27(-0.25%) |
Jun 02, 2021 | 107.43 | 107.51 | 107.38 | 107.44 | 4,547,827 | +0.12(+0.11%) |