Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 109.40 | 110.00 | 108.80 | 109.00 | 14,394 | -0.50(-0.46%) |
Aug 30, 2021 | 109.40 | 109.80 | 109.00 | 109.50 | 22,086 | -0.10(-0.09%) |
Aug 27, 2021 | 107.20 | 109.80 | 106.60 | 109.60 | 28,221 | +2.20(+2.05%) |
Aug 26, 2021 | 108.00 | 108.20 | 107.00 | 107.40 | 19,931 | -1.20(-1.10%) |
Aug 25, 2021 | 108.80 | 109.00 | 107.50 | 108.60 | 19,381 | -0.20(-0.18%) |
Aug 24, 2021 | 108.20 | 109.00 | 108.00 | 108.80 | 17,711 | +1.20(+1.12%) |
Aug 23, 2021 | 106.80 | 107.80 | 106.62 | 107.60 | 27,680 | +2.40(+2.28%) |
Aug 20, 2021 | 105.20 | 105.80 | 104.20 | 105.20 | 38,451 | -0.40(-0.38%) |
Aug 19, 2021 | 106.80 | 106.80 | 105.20 | 105.60 | 49,905 | -2.20(-2.04%) |
Aug 18, 2021 | 108.60 | 108.60 | 107.20 | 107.80 | 36,428 | -0.40(-0.37%) |
Aug 17, 2021 | 109.40 | 109.60 | 108.20 | 108.20 | 22,469 | -1.20(-1.10%) |
Aug 16, 2021 | 109.00 | 109.60 | 108.40 | 109.40 | 28,179 | +0.60(+0.55%) |
Aug 13, 2021 | 107.60 | 109.40 | 107.40 | 108.80 | 39,752 | +2.00(+1.87%) |
Aug 12, 2021 | 107.60 | 107.60 | 106.00 | 106.80 | 40,044 | -1.40(-1.29%) |
Aug 11, 2021 | 107.40 | 108.40 | 107.40 | 108.20 | 41,997 | +1.00(+0.93%) |
Aug 10, 2021 | 107.60 | 107.60 | 106.60 | 107.20 | 54,256 | -0.60(-0.56%) |
Aug 09, 2021 | 109.40 | 109.80 | 106.70 | 107.80 | 137,898 | -3.80(-3.41%) |
Aug 06, 2021 | 113.00 | 113.00 | 111.10 | 111.60 | 107,603 | -4.00(-3.46%) |
Aug 05, 2021 | 117.00 | 117.00 | 115.20 | 115.60 | 35,995 | -1.40(-1.20%) |
Aug 04, 2021 | 118.20 | 119.00 | 116.40 | 117.00 | 69,608 | -0.40(-0.34%) |
Aug 03, 2021 | 117.60 | 117.60 | 117.00 | 117.40 | 27,440 | +0.40(+0.34%) |
Aug 02, 2021 | 116.80 | 117.40 | 116.21 | 117.00 | 33,569 | +0.20(+0.17%) |
Jul 30, 2021 | 116.80 | 117.40 | 116.40 | 116.80 | 33,501 | -0.60(-0.51%) |
Jul 29, 2021 | 116.60 | 118.40 | 116.60 | 117.40 | 32,632 | +2.40(+2.09%) |
Jul 28, 2021 | 113.60 | 115.00 | 113.20 | 115.00 | 69,545 | +1.40(+1.23%) |
Jul 27, 2021 | 115.60 | 115.60 | 112.40 | 113.60 | 110,041 | -2.20(-1.90%) |
Jul 26, 2021 | 116.00 | 116.10 | 115.40 | 115.80 | 37,862 | +0.20(+0.17%) |
Jul 23, 2021 | 116.20 | 116.20 | 114.80 | 115.60 | 42,560 | -1.00(-0.86%) |
Jul 22, 2021 | 115.80 | 116.60 | 114.80 | 116.60 | 40,429 | +0.40(+0.34%) |
Jul 21, 2021 | 115.60 | 116.80 | 115.20 | 116.20 | 49,302 | +1.40(+1.22%) |
Jul 20, 2021 | 115.40 | 115.60 | 113.90 | 114.80 | 94,687 | -2.60(-2.21%) |
Jul 19, 2021 | 118.40 | 119.20 | 116.80 | 117.40 | 135,219 | -2.00(-1.68%) |
Jul 16, 2021 | 121.60 | 121.80 | 119.40 | 119.40 | 116,021 | -3.00(-2.45%) |
Jul 15, 2021 | 122.00 | 122.60 | 121.80 | 122.40 | 48,149 | +0.20(+0.16%) |
Jul 14, 2021 | 122.40 | 123.00 | 121.20 | 122.20 | 61,007 | +1.00(+0.83%) |
Jul 13, 2021 | 121.80 | 122.10 | 120.80 | 121.20 | 92,902 | -0.80(-0.66%) |
Jul 12, 2021 | 121.80 | 122.20 | 120.80 | 122.00 | 51,399 | +0.40(+0.33%) |
Jul 09, 2021 | 121.20 | 122.00 | 120.80 | 121.60 | 32,761 | +1.00(+0.83%) |
Jul 08, 2021 | 121.40 | 121.60 | 120.00 | 120.60 | 48,233 | -1.00(-0.82%) |
Jul 07, 2021 | 122.40 | 122.40 | 120.60 | 121.60 | 42,509 | +0.00(+0.00%) |
Jul 06, 2021 | 123.60 | 123.80 | 121.00 | 121.60 | 64,145 | -1.20(-0.98%) |
Jul 02, 2021 | 122.00 | 123.00 | 122.00 | 122.80 | 44,700 | +1.80(+1.49%) |
Jul 01, 2021 | 122.20 | 122.20 | 120.60 | 121.00 | 40,568 | -0.60(-0.49%) |
Jun 30, 2021 | 120.40 | 121.60 | 120.20 | 121.60 | 35,156 | +1.80(+1.50%) |
Jun 29, 2021 | 119.80 | 120.40 | 119.40 | 119.80 | 65,454 | -1.70(-1.40%) |
Jun 28, 2021 | 121.80 | 122.00 | 121.20 | 121.50 | 40,969 | +0.40(+0.33%) |
Jun 25, 2021 | 121.60 | 121.60 | 120.80 | 121.10 | 19,621 | +0.80(+0.67%) |
Jun 24, 2021 | 121.00 | 121.40 | 120.20 | 120.30 | 28,382 | +0.10(+0.08%) |
Jun 23, 2021 | 120.60 | 121.90 | 119.80 | 120.20 | 47,326 | +0.60(+0.50%) |
Jun 22, 2021 | 120.20 | 120.50 | 119.40 | 119.60 | 62,009 | -1.40(-1.16%) |
Jun 21, 2021 | 120.60 | 121.60 | 120.00 | 121.00 | 95,583 | -2.20(-1.79%) |
Jun 18, 2021 | 123.20 | 124.20 | 122.20 | 123.20 | 128,140 | +0.40(+0.33%) |
Jun 17, 2021 | 125.60 | 125.60 | 122.20 | 122.80 | 206,726 | -5.40(-4.21%) |
Jun 16, 2021 | 130.20 | 130.20 | 128.00 | 128.20 | 75,456 | -1.40(-1.08%) |
Jun 15, 2021 | 129.80 | 130.00 | 128.60 | 129.60 | 80,300 | -0.60(-0.46%) |
Jun 14, 2021 | 129.20 | 130.70 | 128.80 | 130.20 | 109,208 | +0.00(+0.00%) |
Jun 11, 2021 | 130.80 | 131.20 | 130.00 | 130.20 | 68,911 | -0.20(-0.15%) |
Jun 10, 2021 | 130.00 | 130.60 | 129.40 | 130.40 | 77,735 | +0.60(+0.46%) |
Jun 09, 2021 | 130.00 | 130.50 | 129.50 | 129.80 | 65,231 | +0.60(+0.46%) |
Jun 08, 2021 | 130.00 | 130.00 | 128.48 | 129.20 | 102,952 | -1.00(-0.77%) |
Jun 07, 2021 | 129.40 | 130.30 | 129.20 | 130.20 | 57,115 | +0.80(+0.62%) |
Jun 04, 2021 | 129.00 | 129.40 | 128.40 | 129.40 | 25,742 | +1.40(+1.09%) |
Jun 03, 2021 | 128.80 | 128.80 | 126.20 | 128.00 | 72,139 | -2.40(-1.84%) |
Jun 02, 2021 | 129.60 | 130.40 | 129.40 | 130.40 | 20,554 | +1.30(+1.01%) |