Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 109.65 | 109.80 | 109.45 | 109.50 | 7,938,013 | -0.21(-0.19%) |
Aug 30, 2021 | 109.47 | 109.72 | 109.44 | 109.71 | 7,004,761 | +0.22(+0.20%) |
Aug 27, 2021 | 109.14 | 109.49 | 109.00 | 109.48 | 6,810,083 | +0.35(+0.32%) |
Aug 26, 2021 | 109.08 | 109.18 | 108.96 | 109.14 | 7,330,402 | +0.00(+0.00%) |
Aug 25, 2021 | 109.53 | 109.57 | 109.08 | 109.14 | 6,286,127 | -0.43(-0.39%) |
Aug 24, 2021 | 109.72 | 109.82 | 109.53 | 109.57 | 3,905,276 | -0.30(-0.27%) |
Aug 23, 2021 | 109.81 | 109.88 | 109.72 | 109.86 | 4,235,767 | +0.03(+0.03%) |
Aug 20, 2021 | 109.94 | 110.00 | 109.72 | 109.84 | 6,966,823 | -0.10(-0.09%) |
Aug 19, 2021 | 109.93 | 110.01 | 109.84 | 109.94 | 6,679,961 | +0.24(+0.22%) |
Aug 18, 2021 | 109.71 | 109.80 | 109.46 | 109.70 | 7,517,902 | -0.06(-0.05%) |
Aug 17, 2021 | 109.79 | 110.00 | 109.73 | 109.75 | 8,330,789 | -0.06(-0.05%) |
Aug 16, 2021 | 109.86 | 110.11 | 109.81 | 109.81 | 7,413,348 | +0.24(+0.22%) |
Aug 13, 2021 | 109.11 | 109.57 | 109.09 | 109.57 | 7,379,502 | +0.63(+0.57%) |
Aug 12, 2021 | 108.94 | 109.06 | 108.81 | 108.94 | 7,417,760 | -0.11(-0.10%) |
Aug 11, 2021 | 109.00 | 109.33 | 108.82 | 109.05 | 7,762,355 | +0.12(+0.11%) |
Aug 10, 2021 | 109.22 | 109.23 | 108.92 | 108.93 | 7,696,186 | -0.21(-0.19%) |
Aug 09, 2021 | 109.53 | 109.63 | 109.14 | 109.14 | 11,601,958 | -0.22(-0.20%) |
Aug 06, 2021 | 109.47 | 109.58 | 109.34 | 109.36 | 8,354,445 | -0.65(-0.59%) |
Aug 05, 2021 | 110.18 | 110.24 | 109.94 | 110.01 | 5,526,706 | -0.40(-0.36%) |
Aug 04, 2021 | 110.77 | 110.86 | 110.07 | 110.42 | 8,073,513 | -0.03(-0.03%) |
Aug 03, 2021 | 110.44 | 110.62 | 110.39 | 110.44 | 7,091,497 | +0.03(+0.03%) |
Aug 02, 2021 | 110.11 | 110.63 | 110.00 | 110.42 | 24,433,640 | +0.48(+0.44%) |
Jul 30, 2021 | 109.81 | 110.00 | 109.80 | 109.93 | 6,056,480 | +0.31(+0.28%) |
Jul 29, 2021 | 109.56 | 109.77 | 109.53 | 109.63 | 6,642,643 | -0.34(-0.31%) |
Jul 28, 2021 | 109.66 | 109.97 | 109.51 | 109.96 | 12,349,286 | +0.09(+0.08%) |
Jul 27, 2021 | 109.85 | 109.93 | 109.75 | 109.87 | 9,230,996 | +0.47(+0.43%) |
Jul 26, 2021 | 109.64 | 109.66 | 109.38 | 109.40 | 6,617,101 | -0.07(-0.07%) |
Jul 23, 2021 | 109.25 | 109.50 | 109.24 | 109.48 | 7,285,913 | -0.17(-0.15%) |
Jul 22, 2021 | 109.39 | 109.87 | 109.38 | 109.64 | 6,813,618 | +0.25(+0.23%) |
Jul 21, 2021 | 109.58 | 109.65 | 109.29 | 109.39 | 7,964,392 | -0.64(-0.58%) |
Jul 20, 2021 | 110.64 | 110.69 | 109.93 | 110.03 | 9,346,421 | -0.14(-0.13%) |
Jul 19, 2021 | 109.96 | 110.31 | 109.91 | 110.17 | 22,011,350 | +0.93(+0.85%) |
Jul 16, 2021 | 108.96 | 109.25 | 108.95 | 109.23 | 3,831,440 | -0.02(-0.02%) |
Jul 15, 2021 | 109.08 | 109.31 | 108.83 | 109.25 | 6,108,091 | +0.46(+0.42%) |
Jul 14, 2021 | 108.63 | 108.82 | 108.53 | 108.80 | 6,455,614 | +0.47(+0.43%) |
Jul 13, 2021 | 108.72 | 108.83 | 108.23 | 108.33 | 7,472,730 | -0.34(-0.31%) |
Jul 12, 2021 | 108.81 | 108.86 | 108.58 | 108.66 | 4,141,277 | -0.06(-0.05%) |
Jul 09, 2021 | 108.82 | 108.84 | 108.71 | 108.72 | 5,922,429 | -0.55(-0.50%) |
Jul 08, 2021 | 109.20 | 109.45 | 109.10 | 109.27 | 7,889,141 | +0.28(+0.26%) |
Jul 07, 2021 | 108.88 | 109.19 | 108.78 | 108.99 | 7,983,865 | +0.32(+0.29%) |
Jul 06, 2021 | 108.23 | 108.75 | 108.23 | 108.67 | 9,738,631 | +0.57(+0.53%) |
Jul 02, 2021 | 107.84 | 108.10 | 107.81 | 108.10 | 5,430,652 | +0.39(+0.36%) |
Jul 01, 2021 | 107.76 | 107.82 | 107.56 | 107.71 | 12,812,626 | -0.08(-0.07%) |
Jun 30, 2021 | 107.78 | 107.95 | 107.76 | 107.79 | 7,042,478 | +0.17(+0.16%) |
Jun 29, 2021 | 107.42 | 107.63 | 107.42 | 107.62 | 3,614,183 | +0.06(+0.05%) |
Jun 28, 2021 | 107.43 | 107.67 | 107.42 | 107.56 | 5,323,857 | +0.34(+0.31%) |
Jun 25, 2021 | 107.53 | 107.56 | 107.04 | 107.23 | 7,196,749 | -0.22(-0.21%) |
Jun 24, 2021 | 107.47 | 107.59 | 107.41 | 107.45 | 3,891,182 | -0.02(-0.02%) |
Jun 23, 2021 | 107.56 | 107.68 | 107.42 | 107.47 | 5,817,780 | -0.21(-0.20%) |
Jun 22, 2021 | 107.37 | 107.70 | 107.34 | 107.69 | 5,849,774 | +0.20(+0.18%) |
Jun 21, 2021 | 107.57 | 107.66 | 107.40 | 107.49 | 6,921,544 | -0.35(-0.32%) |
Jun 18, 2021 | 107.37 | 107.87 | 107.15 | 107.84 | 14,394,825 | +0.61(+0.57%) |
Jun 17, 2021 | 107.01 | 107.57 | 106.94 | 107.23 | 9,469,581 | +0.38(+0.36%) |
Jun 16, 2021 | 107.63 | 107.69 | 106.69 | 106.85 | 14,495,635 | -0.73(-0.68%) |
Jun 15, 2021 | 107.51 | 107.60 | 107.45 | 107.57 | 4,513,723 | +0.01(+0.01%) |
Jun 14, 2021 | 107.79 | 107.80 | 107.51 | 107.56 | 3,997,429 | -0.34(-0.31%) |
Jun 11, 2021 | 107.98 | 108.00 | 107.80 | 107.90 | 4,193,892 | -0.16(-0.15%) |
Jun 10, 2021 | 107.44 | 108.07 | 107.40 | 108.06 | 6,958,821 | +0.38(+0.36%) |
Jun 09, 2021 | 107.72 | 107.84 | 107.53 | 107.68 | 6,085,106 | +0.34(+0.31%) |
Jun 08, 2021 | 107.37 | 107.40 | 107.29 | 107.34 | 5,100,640 | +0.31(+0.29%) |
Jun 07, 2021 | 106.99 | 107.07 | 106.96 | 107.03 | 3,287,687 | -0.08(-0.08%) |
Jun 04, 2021 | 106.80 | 107.13 | 106.78 | 107.12 | 6,778,090 | +0.59(+0.55%) |
Jun 03, 2021 | 106.71 | 106.71 | 106.48 | 106.53 | 3,847,778 | -0.27(-0.25%) |
Jun 02, 2021 | 106.79 | 106.87 | 106.74 | 106.80 | 4,574,968 | +0.12(+0.11%) |