Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 111.59 | 113.08 | 111.18 | 112.87 | 1,257,227 | +1.27(+1.14%) |
Aug 30, 2021 | 112.45 | 113.69 | 111.42 | 111.60 | 1,025,413 | -1.18(-1.04%) |
Aug 27, 2021 | 112.03 | 113.28 | 111.28 | 112.78 | 1,300,988 | -0.32(-0.28%) |
Aug 26, 2021 | 112.25 | 115.66 | 111.00 | 113.09 | 2,182,624 | -3.07(-2.64%) |
Aug 25, 2021 | 115.74 | 116.71 | 115.20 | 116.16 | 1,439,563 | +0.06(+0.06%) |
Aug 24, 2021 | 118.64 | 119.06 | 115.55 | 116.10 | 1,070,981 | -2.64(-2.22%) |
Aug 23, 2021 | 119.55 | 119.55 | 118.60 | 118.73 | 673,491 | -1.08(-0.90%) |
Aug 20, 2021 | 120.64 | 121.73 | 119.70 | 119.81 | 826,401 | -1.00(-0.83%) |
Aug 19, 2021 | 120.02 | 121.84 | 119.97 | 120.81 | 669,770 | +0.63(+0.52%) |
Aug 18, 2021 | 123.43 | 123.43 | 120.08 | 120.19 | 630,734 | -3.58(-2.89%) |
Aug 17, 2021 | 122.28 | 124.23 | 121.18 | 123.76 | 770,599 | +1.83(+1.50%) |
Aug 16, 2021 | 121.28 | 122.28 | 120.81 | 121.93 | 736,524 | +0.84(+0.69%) |
Aug 13, 2021 | 119.71 | 121.69 | 119.60 | 121.09 | 562,989 | +1.61(+1.34%) |
Aug 12, 2021 | 119.29 | 119.71 | 118.72 | 119.48 | 725,548 | +0.57(+0.48%) |
Aug 11, 2021 | 118.12 | 119.53 | 117.77 | 118.92 | 545,370 | +1.17(+0.99%) |
Aug 10, 2021 | 116.72 | 117.91 | 116.34 | 117.75 | 495,064 | +0.90(+0.77%) |
Aug 09, 2021 | 116.07 | 116.91 | 115.77 | 116.85 | 628,106 | +1.01(+0.87%) |
Aug 06, 2021 | 116.61 | 117.03 | 115.79 | 115.85 | 761,136 | -0.47(-0.40%) |
Aug 05, 2021 | 117.14 | 117.25 | 116.07 | 116.32 | 467,837 | -0.37(-0.32%) |
Aug 04, 2021 | 120.27 | 120.65 | 116.59 | 116.69 | 773,739 | -3.61(-3.00%) |
Aug 03, 2021 | 119.26 | 121.33 | 119.03 | 120.29 | 981,993 | +1.38(+1.16%) |
Aug 02, 2021 | 118.76 | 119.20 | 117.86 | 118.92 | 591,558 | +0.16(+0.14%) |
Jul 30, 2021 | 118.54 | 119.57 | 118.43 | 118.75 | 1,367,218 | -0.25(-0.21%) |
Jul 29, 2021 | 119.04 | 119.85 | 118.66 | 119.01 | 829,749 | +0.57(+0.48%) |
Jul 28, 2021 | 119.23 | 119.29 | 117.39 | 118.44 | 866,686 | -1.12(-0.94%) |
Jul 27, 2021 | 118.35 | 120.66 | 118.09 | 119.56 | 620,472 | +1.19(+1.00%) |
Jul 26, 2021 | 118.20 | 118.92 | 117.75 | 118.37 | 577,770 | +0.17(+0.15%) |
Jul 23, 2021 | 117.37 | 118.50 | 116.99 | 118.20 | 561,369 | +1.15(+0.98%) |
Jul 22, 2021 | 117.25 | 117.25 | 115.20 | 117.05 | 1,725,020 | -0.28(-0.24%) |
Jul 21, 2021 | 119.99 | 120.29 | 117.24 | 117.33 | 1,231,762 | -2.69(-2.24%) |
Jul 20, 2021 | 122.12 | 123.50 | 119.93 | 120.02 | 1,117,247 | -1.34(-1.10%) |
Jul 19, 2021 | 120.32 | 122.70 | 119.75 | 121.36 | 1,083,158 | +0.81(+0.67%) |
Jul 16, 2021 | 119.89 | 120.81 | 119.58 | 120.56 | 658,452 | +0.98(+0.82%) |
Jul 15, 2021 | 118.10 | 119.89 | 117.80 | 119.58 | 768,148 | +1.57(+1.33%) |
Jul 14, 2021 | 117.09 | 118.57 | 117.09 | 118.01 | 689,072 | +0.50(+0.42%) |
Jul 13, 2021 | 118.10 | 118.74 | 117.04 | 117.51 | 614,455 | -0.60(-0.51%) |
Jul 12, 2021 | 117.87 | 118.50 | 117.34 | 118.11 | 694,625 | -0.41(-0.34%) |
Jul 09, 2021 | 118.26 | 119.02 | 117.69 | 118.52 | 645,319 | +1.20(+1.02%) |
Jul 08, 2021 | 116.60 | 118.17 | 116.29 | 117.32 | 708,678 | +0.44(+0.38%) |
Jul 07, 2021 | 116.39 | 117.56 | 116.29 | 116.88 | 637,465 | +0.42(+0.36%) |
Jul 06, 2021 | 117.07 | 117.50 | 115.29 | 116.46 | 606,121 | -1.01(-0.86%) |
Jul 02, 2021 | 118.27 | 118.64 | 117.20 | 117.47 | 503,658 | -0.33(-0.28%) |
Jul 01, 2021 | 117.16 | 118.93 | 116.93 | 117.79 | 610,244 | +0.44(+0.37%) |
Jun 30, 2021 | 117.88 | 119.01 | 116.92 | 117.36 | 1,439,069 | -0.52(-0.44%) |
Jun 29, 2021 | 118.54 | 119.31 | 117.31 | 117.88 | 671,470 | -0.63(-0.53%) |
Jun 28, 2021 | 117.48 | 118.87 | 117.11 | 118.51 | 636,446 | +1.29(+1.10%) |
Jun 25, 2021 | 116.03 | 117.56 | 115.92 | 117.22 | 867,914 | +0.77(+0.66%) |
Jun 24, 2021 | 116.45 | 117.34 | 115.26 | 116.45 | 634,636 | -0.44(-0.38%) |
Jun 23, 2021 | 117.75 | 118.36 | 116.90 | 116.90 | 675,684 | -1.32(-1.12%) |
Jun 22, 2021 | 119.09 | 119.59 | 118.08 | 118.22 | 936,323 | -0.54(-0.46%) |
Jun 21, 2021 | 118.36 | 119.27 | 118.27 | 118.76 | 743,238 | +0.74(+0.63%) |
Jun 18, 2021 | 120.17 | 120.58 | 117.87 | 118.02 | 1,515,689 | -3.00(-2.48%) |
Jun 17, 2021 | 121.30 | 121.60 | 119.84 | 121.02 | 922,202 | -0.15(-0.13%) |
Jun 16, 2021 | 122.32 | 122.64 | 121.09 | 121.17 | 759,869 | -0.91(-0.74%) |
Jun 15, 2021 | 123.61 | 123.61 | 121.90 | 122.08 | 501,486 | -1.19(-0.97%) |
Jun 14, 2021 | 123.40 | 123.40 | 121.34 | 123.27 | 557,815 | -0.13(-0.10%) |
Jun 11, 2021 | 123.25 | 123.50 | 122.33 | 123.40 | 580,870 | +0.51(+0.41%) |
Jun 10, 2021 | 123.48 | 123.79 | 122.56 | 122.89 | 687,345 | -0.26(-0.21%) |
Jun 09, 2021 | 122.95 | 123.93 | 122.03 | 123.16 | 1,181,789 | -0.81(-0.66%) |
Jun 08, 2021 | 125.11 | 125.38 | 123.23 | 123.97 | 1,086,942 | -1.14(-0.91%) |
Jun 07, 2021 | 126.62 | 126.95 | 123.69 | 125.11 | 992,602 | -1.53(-1.21%) |
Jun 04, 2021 | 125.60 | 127.39 | 124.78 | 126.64 | 1,090,851 | +1.76(+1.41%) |
Jun 03, 2021 | 123.81 | 126.31 | 123.35 | 124.89 | 1,694,470 | +1.77(+1.44%) |
Jun 02, 2021 | 120.93 | 123.52 | 120.60 | 123.12 | 1,256,715 | +2.19(+1.81%) |