Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 127.85 | 127.91 | 127.13 | 127.15 | 46,314 | -1.40(-1.09%) |
Aug 30, 2021 | 128.56 | 128.83 | 127.54 | 128.55 | 26,225 | +0.35(+0.28%) |
Aug 27, 2021 | 126.87 | 128.47 | 126.87 | 128.19 | 40,376 | +1.35(+1.07%) |
Aug 26, 2021 | 128.06 | 128.55 | 126.67 | 126.84 | 32,239 | -1.31(-1.02%) |
Aug 25, 2021 | 127.16 | 128.28 | 127.16 | 128.15 | 158,089 | +0.98(+0.77%) |
Aug 24, 2021 | 126.19 | 127.29 | 126.19 | 127.18 | 39,460 | +1.53(+1.22%) |
Aug 23, 2021 | 123.86 | 125.72 | 123.80 | 125.65 | 50,448 | +2.51(+2.04%) |
Aug 20, 2021 | 122.10 | 123.14 | 122.10 | 123.14 | 38,693 | +1.22(+1.00%) |
Aug 19, 2021 | 121.39 | 122.83 | 121.17 | 121.91 | 74,697 | -0.73(-0.59%) |
Aug 18, 2021 | 123.08 | 124.29 | 122.58 | 122.64 | 195,070 | -0.47(-0.38%) |
Aug 17, 2021 | 123.12 | 123.37 | 122.11 | 123.11 | 68,991 | -1.24(-1.00%) |
Aug 16, 2021 | 125.33 | 125.38 | 123.00 | 124.36 | 55,824 | -1.63(-1.29%) |
Aug 13, 2021 | 126.33 | 126.61 | 125.85 | 125.98 | 23,826 | -0.26(-0.20%) |
Aug 12, 2021 | 125.77 | 126.55 | 125.39 | 126.24 | 25,567 | +0.39(+0.31%) |
Aug 11, 2021 | 126.85 | 126.85 | 124.75 | 125.86 | 28,249 | -0.39(-0.31%) |
Aug 10, 2021 | 127.65 | 128.12 | 126.05 | 126.25 | 71,348 | -1.14(-0.89%) |
Aug 09, 2021 | 126.59 | 127.60 | 125.91 | 127.38 | 52,075 | +0.63(+0.50%) |
Aug 06, 2021 | 127.49 | 128.30 | 126.15 | 126.75 | 29,712 | -0.42(-0.33%) |
Aug 05, 2021 | 126.33 | 127.58 | 126.31 | 127.18 | 47,146 | +0.74(+0.58%) |
Aug 04, 2021 | 125.15 | 126.59 | 125.12 | 126.44 | 32,057 | +1.10(+0.88%) |
Aug 03, 2021 | 125.13 | 125.37 | 123.80 | 125.33 | 47,076 | +0.50(+0.40%) |
Aug 02, 2021 | 125.83 | 125.97 | 124.83 | 124.83 | 73,858 | -0.22(-0.17%) |
Jul 30, 2021 | 125.08 | 126.39 | 125.00 | 125.05 | 36,555 | -1.47(-1.16%) |
Jul 29, 2021 | 126.69 | 127.47 | 126.33 | 126.52 | 27,864 | +0.10(+0.08%) |
Jul 28, 2021 | 124.71 | 126.75 | 124.71 | 126.42 | 59,692 | +2.02(+1.62%) |
Jul 27, 2021 | 125.64 | 125.64 | 122.41 | 124.40 | 53,123 | -1.72(-1.37%) |
Jul 26, 2021 | 126.03 | 126.61 | 125.50 | 126.12 | 39,713 | -0.32(-0.25%) |
Jul 23, 2021 | 125.51 | 126.66 | 125.14 | 126.44 | 55,159 | +2.89(+2.34%) |
Jul 22, 2021 | 123.03 | 123.75 | 122.86 | 123.55 | 30,727 | +0.38(+0.31%) |
Jul 21, 2021 | 121.71 | 123.17 | 121.42 | 123.17 | 62,391 | +1.73(+1.42%) |
Jul 20, 2021 | 118.80 | 121.98 | 118.29 | 121.44 | 99,708 | +3.13(+2.65%) |
Jul 19, 2021 | 116.58 | 118.52 | 116.20 | 118.30 | 61,695 | -0.33(-0.27%) |
Jul 16, 2021 | 120.39 | 120.39 | 118.47 | 118.63 | 38,051 | -0.97(-0.81%) |
Jul 15, 2021 | 120.58 | 121.55 | 118.67 | 119.60 | 67,743 | -1.25(-1.04%) |
Jul 14, 2021 | 124.06 | 124.06 | 120.83 | 120.85 | 37,663 | -2.37(-1.92%) |
Jul 13, 2021 | 124.60 | 124.60 | 123.11 | 123.21 | 31,995 | -1.48(-1.19%) |
Jul 12, 2021 | 125.39 | 125.39 | 124.38 | 124.69 | 26,840 | -0.48(-0.39%) |
Jul 09, 2021 | 123.60 | 125.25 | 123.33 | 125.18 | 187,967 | +2.09(+1.70%) |
Jul 08, 2021 | 121.54 | 123.81 | 121.11 | 123.09 | 126,168 | -1.37(-1.10%) |
Jul 07, 2021 | 126.52 | 126.52 | 124.20 | 124.46 | 114,447 | -1.45(-1.15%) |
Jul 06, 2021 | 125.87 | 126.39 | 125.02 | 125.91 | 42,287 | +0.30(+0.23%) |
Jul 02, 2021 | 125.89 | 126.35 | 125.25 | 125.61 | 85,866 | +0.20(+0.16%) |
Jul 01, 2021 | 125.94 | 126.18 | 124.52 | 125.41 | 81,195 | -0.26(-0.20%) |
Jun 30, 2021 | 126.37 | 126.42 | 125.61 | 125.67 | 220,466 | -0.90(-0.71%) |
Jun 29, 2021 | 126.37 | 126.81 | 126.12 | 126.57 | 33,409 | +0.33(+0.26%) |
Jun 28, 2021 | 125.71 | 126.25 | 125.49 | 126.24 | 39,538 | +1.00(+0.80%) |
Jun 25, 2021 | 125.35 | 125.48 | 124.44 | 125.25 | 53,677 | +0.27(+0.21%) |
Jun 24, 2021 | 125.08 | 125.66 | 124.80 | 124.98 | 49,052 | +0.78(+0.63%) |
Jun 23, 2021 | 123.14 | 124.48 | 123.14 | 124.20 | 98,950 | +1.03(+0.83%) |
Jun 22, 2021 | 122.29 | 123.33 | 121.92 | 123.17 | 40,790 | +0.95(+0.77%) |
Jun 21, 2021 | 121.59 | 122.49 | 120.39 | 122.23 | 70,503 | +0.52(+0.43%) |
Jun 18, 2021 | 121.26 | 122.45 | 121.26 | 121.71 | 46,997 | -0.53(-0.44%) |
Jun 17, 2021 | 120.40 | 122.42 | 120.40 | 122.24 | 46,946 | +1.38(+1.14%) |
Jun 16, 2021 | 121.23 | 121.78 | 119.57 | 120.86 | 54,505 | -0.47(-0.39%) |
Jun 15, 2021 | 122.17 | 122.17 | 120.95 | 121.33 | 81,136 | -1.18(-0.97%) |
Jun 14, 2021 | 122.44 | 123.11 | 122.33 | 122.51 | 27,540 | +0.17(+0.14%) |
Jun 11, 2021 | 121.37 | 122.37 | 121.37 | 122.34 | 384,786 | +1.28(+1.06%) |
Jun 10, 2021 | 120.20 | 121.17 | 119.71 | 121.06 | 47,579 | +1.00(+0.83%) |
Jun 09, 2021 | 120.93 | 121.10 | 120.01 | 120.07 | 59,858 | -0.40(-0.34%) |
Jun 08, 2021 | 120.53 | 120.85 | 119.50 | 120.47 | 51,579 | +0.53(+0.44%) |
Jun 07, 2021 | 119.33 | 120.13 | 118.70 | 119.94 | 44,873 | +0.75(+0.63%) |
Jun 04, 2021 | 118.59 | 119.30 | 118.59 | 119.19 | 48,655 | +1.55(+1.32%) |
Jun 03, 2021 | 118.50 | 118.78 | 117.21 | 117.64 | 66,307 | -2.06(-1.72%) |
Jun 02, 2021 | 119.54 | 120.03 | 118.65 | 119.70 | 78,263 | +0.12(+0.10%) |