Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 114.81 | 114.87 | 112.75 | 113.19 | 848,828 | -1.34(-1.17%) |
Aug 30, 2021 | 114.94 | 115.31 | 114.43 | 114.53 | 289,726 | -0.02(-0.02%) |
Aug 27, 2021 | 113.82 | 114.81 | 113.60 | 114.55 | 442,345 | +0.87(+0.77%) |
Aug 26, 2021 | 115.38 | 115.38 | 113.63 | 113.68 | 360,478 | -1.87(-1.62%) |
Aug 25, 2021 | 114.12 | 116.32 | 113.91 | 115.55 | 592,078 | +1.40(+1.23%) |
Aug 24, 2021 | 113.50 | 114.79 | 113.38 | 114.15 | 602,515 | +0.65(+0.57%) |
Aug 23, 2021 | 115.39 | 115.39 | 113.50 | 113.50 | 385,915 | -1.19(-1.04%) |
Aug 20, 2021 | 113.48 | 115.08 | 113.48 | 114.70 | 474,680 | +1.22(+1.08%) |
Aug 19, 2021 | 113.40 | 114.64 | 112.83 | 113.48 | 470,452 | -0.91(-0.79%) |
Aug 18, 2021 | 114.07 | 116.06 | 113.94 | 114.38 | 603,937 | -0.18(-0.15%) |
Aug 17, 2021 | 115.79 | 115.79 | 113.29 | 114.56 | 472,478 | -2.09(-1.79%) |
Aug 16, 2021 | 115.05 | 116.78 | 114.04 | 116.65 | 497,681 | +1.19(+1.03%) |
Aug 13, 2021 | 116.02 | 116.10 | 115.12 | 115.46 | 468,292 | -0.58(-0.50%) |
Aug 12, 2021 | 116.64 | 116.75 | 115.41 | 116.04 | 356,471 | -0.43(-0.37%) |
Aug 11, 2021 | 115.59 | 116.64 | 114.85 | 116.48 | 406,313 | +0.90(+0.78%) |
Aug 10, 2021 | 114.65 | 116.05 | 114.50 | 115.58 | 438,924 | +0.74(+0.65%) |
Aug 09, 2021 | 114.62 | 115.27 | 114.24 | 114.84 | 474,075 | -0.29(-0.25%) |
Aug 06, 2021 | 116.17 | 116.50 | 114.60 | 115.13 | 594,346 | +0.08(+0.07%) |
Aug 05, 2021 | 116.34 | 116.92 | 114.21 | 115.04 | 559,445 | -0.65(-0.56%) |
Aug 04, 2021 | 117.85 | 118.26 | 115.68 | 115.69 | 490,516 | -3.03(-2.55%) |
Aug 03, 2021 | 117.79 | 119.16 | 116.72 | 118.72 | 662,620 | +1.58(+1.34%) |
Aug 02, 2021 | 118.45 | 119.44 | 116.77 | 117.14 | 677,104 | -0.43(-0.36%) |
Jul 30, 2021 | 118.12 | 119.04 | 117.07 | 117.57 | 1,907,033 | -0.93(-0.78%) |
Jul 29, 2021 | 117.68 | 118.86 | 117.19 | 118.50 | 799,998 | +1.73(+1.48%) |
Jul 28, 2021 | 119.53 | 119.75 | 116.72 | 116.77 | 693,803 | -2.62(-2.20%) |
Jul 27, 2021 | 118.54 | 119.59 | 117.73 | 119.39 | 617,087 | +0.16(+0.13%) |
Jul 26, 2021 | 119.17 | 120.36 | 118.42 | 119.23 | 749,990 | -0.35(-0.29%) |
Jul 23, 2021 | 117.93 | 120.03 | 117.43 | 119.58 | 699,858 | +2.52(+2.15%) |
Jul 22, 2021 | 122.42 | 122.42 | 116.71 | 117.06 | 1,043,089 | -2.59(-2.17%) |
Jul 21, 2021 | 119.45 | 120.38 | 119.06 | 119.66 | 721,043 | +0.78(+0.65%) |
Jul 20, 2021 | 117.14 | 119.78 | 116.16 | 118.88 | 811,715 | +2.50(+2.15%) |
Jul 19, 2021 | 116.72 | 117.33 | 115.44 | 116.38 | 689,355 | -1.83(-1.55%) |
Jul 16, 2021 | 120.10 | 120.32 | 118.00 | 118.21 | 412,705 | -1.30(-1.09%) |
Jul 15, 2021 | 118.62 | 120.06 | 118.62 | 119.51 | 472,282 | +0.20(+0.17%) |
Jul 14, 2021 | 118.71 | 119.39 | 117.97 | 119.30 | 569,126 | +1.05(+0.88%) |
Jul 13, 2021 | 119.28 | 119.70 | 118.08 | 118.26 | 557,570 | -1.70(-1.42%) |
Jul 12, 2021 | 119.28 | 120.42 | 118.59 | 119.96 | 524,968 | -0.02(-0.02%) |
Jul 09, 2021 | 119.60 | 120.19 | 118.75 | 119.98 | 693,976 | +2.20(+1.86%) |
Jul 08, 2021 | 117.51 | 119.08 | 117.15 | 117.78 | 768,899 | -1.36(-1.14%) |
Jul 07, 2021 | 117.48 | 119.68 | 117.35 | 119.15 | 455,328 | +1.09(+0.93%) |
Jul 06, 2021 | 119.42 | 119.65 | 117.08 | 118.05 | 707,505 | -1.50(-1.25%) |
Jul 02, 2021 | 119.18 | 119.86 | 118.73 | 119.55 | 487,947 | +0.69(+0.58%) |
Jul 01, 2021 | 117.64 | 119.00 | 117.22 | 118.86 | 546,574 | +1.70(+1.46%) |
Jun 30, 2021 | 117.28 | 117.84 | 116.57 | 117.15 | 508,604 | -0.22(-0.19%) |
Jun 29, 2021 | 117.01 | 118.17 | 117.01 | 117.38 | 415,620 | +1.11(+0.96%) |
Jun 28, 2021 | 117.87 | 117.91 | 115.93 | 116.27 | 474,776 | -1.98(-1.68%) |
Jun 25, 2021 | 117.18 | 118.50 | 117.18 | 118.25 | 768,640 | +1.38(+1.18%) |
Jun 24, 2021 | 116.73 | 117.29 | 116.02 | 116.87 | 483,134 | +0.78(+0.67%) |
Jun 23, 2021 | 116.02 | 116.92 | 115.24 | 116.09 | 646,926 | +0.34(+0.30%) |
Jun 22, 2021 | 115.35 | 116.27 | 114.02 | 115.75 | 655,592 | +0.49(+0.43%) |
Jun 21, 2021 | 113.41 | 115.52 | 113.08 | 115.25 | 762,178 | +3.06(+2.72%) |
Jun 18, 2021 | 111.40 | 112.53 | 111.23 | 112.20 | 1,839,040 | -1.63(-1.43%) |
Jun 17, 2021 | 116.64 | 116.77 | 112.88 | 113.83 | 1,010,468 | -2.75(-2.36%) |
Jun 16, 2021 | 117.57 | 118.00 | 116.39 | 116.58 | 834,597 | -1.31(-1.12%) |
Jun 15, 2021 | 117.84 | 117.97 | 116.73 | 117.89 | 747,432 | -0.31(-0.27%) |
Jun 14, 2021 | 119.13 | 119.25 | 117.47 | 118.21 | 738,607 | -1.32(-1.10%) |
Jun 11, 2021 | 118.80 | 119.78 | 118.62 | 119.53 | 560,924 | +1.22(+1.03%) |
Jun 10, 2021 | 119.77 | 120.05 | 118.21 | 118.30 | 507,589 | -0.63(-0.53%) |
Jun 09, 2021 | 119.58 | 120.14 | 118.63 | 118.93 | 756,007 | -0.95(-0.80%) |
Jun 08, 2021 | 117.93 | 120.16 | 117.93 | 119.89 | 708,817 | +1.44(+1.21%) |
Jun 07, 2021 | 120.58 | 120.60 | 118.21 | 118.45 | 669,546 | -1.93(-1.60%) |
Jun 04, 2021 | 120.02 | 120.39 | 118.88 | 120.38 | 518,591 | +0.73(+0.61%) |
Jun 03, 2021 | 120.00 | 120.43 | 118.90 | 119.65 | 672,217 | -0.78(-0.65%) |
Jun 02, 2021 | 121.98 | 121.98 | 120.15 | 120.43 | 673,397 | -1.17(-0.96%) |