Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 114.49 | 114.86 | 113.75 | 114.59 | 2,025,547 | -0.08(-0.07%) |
Aug 30, 2021 | 115.38 | 115.82 | 114.03 | 114.67 | 1,354,481 | -0.40(-0.35%) |
Aug 27, 2021 | 115.36 | 116.39 | 114.40 | 115.06 | 2,201,564 | -0.35(-0.30%) |
Aug 26, 2021 | 118.81 | 118.92 | 114.60 | 115.41 | 2,480,102 | -4.58(-3.82%) |
Aug 25, 2021 | 119.48 | 120.38 | 118.17 | 119.99 | 1,739,090 | +0.18(+0.15%) |
Aug 24, 2021 | 120.93 | 121.59 | 119.50 | 119.81 | 2,473,243 | -0.64(-0.53%) |
Aug 23, 2021 | 119.79 | 121.67 | 119.42 | 120.45 | 1,786,091 | +1.29(+1.08%) |
Aug 20, 2021 | 117.96 | 119.59 | 115.09 | 119.16 | 5,078,453 | -3.35(-2.73%) |
Aug 19, 2021 | 119.08 | 122.78 | 118.54 | 122.51 | 2,676,293 | +2.45(+2.04%) |
Aug 18, 2021 | 116.95 | 121.65 | 116.00 | 120.06 | 2,610,935 | +3.18(+2.72%) |
Aug 17, 2021 | 119.65 | 120.06 | 116.25 | 116.88 | 1,900,433 | -3.91(-3.24%) |
Aug 16, 2021 | 120.63 | 120.89 | 118.76 | 120.78 | 1,171,273 | +0.14(+0.11%) |
Aug 13, 2021 | 121.41 | 121.67 | 120.23 | 120.65 | 1,352,204 | -0.75(-0.61%) |
Aug 12, 2021 | 122.93 | 123.24 | 120.50 | 121.39 | 1,111,928 | -1.76(-1.43%) |
Aug 11, 2021 | 122.12 | 123.23 | 121.36 | 123.16 | 1,484,074 | +1.45(+1.19%) |
Aug 10, 2021 | 117.88 | 122.33 | 117.47 | 121.70 | 1,689,753 | +4.15(+3.53%) |
Aug 09, 2021 | 118.59 | 118.85 | 116.84 | 117.55 | 1,116,174 | -1.58(-1.32%) |
Aug 06, 2021 | 117.12 | 119.21 | 116.97 | 119.13 | 1,461,043 | +2.34(+2.01%) |
Aug 05, 2021 | 115.74 | 117.43 | 115.34 | 116.79 | 1,348,950 | +1.91(+1.66%) |
Aug 04, 2021 | 117.75 | 117.86 | 114.80 | 114.88 | 1,513,533 | -3.19(-2.71%) |
Aug 03, 2021 | 117.71 | 118.14 | 115.28 | 118.08 | 1,196,253 | +0.96(+0.82%) |
Aug 02, 2021 | 119.39 | 119.68 | 116.84 | 117.12 | 936,964 | -1.66(-1.40%) |
Jul 30, 2021 | 118.12 | 121.30 | 117.75 | 118.78 | 1,237,585 | +0.15(+0.12%) |
Jul 29, 2021 | 117.45 | 119.97 | 117.45 | 118.64 | 1,204,722 | +1.35(+1.16%) |
Jul 28, 2021 | 117.69 | 118.60 | 116.88 | 117.28 | 1,160,425 | -0.44(-0.37%) |
Jul 27, 2021 | 118.41 | 119.29 | 116.98 | 117.72 | 2,221,943 | -0.73(-0.62%) |
Jul 26, 2021 | 117.62 | 118.51 | 116.65 | 118.45 | 1,235,515 | +0.69(+0.58%) |
Jul 23, 2021 | 118.12 | 118.67 | 117.09 | 117.77 | 994,091 | +0.47(+0.40%) |
Jul 22, 2021 | 117.79 | 117.82 | 116.48 | 117.30 | 1,059,697 | -0.44(-0.37%) |
Jul 21, 2021 | 115.13 | 117.95 | 115.13 | 117.74 | 1,907,135 | +2.96(+2.58%) |
Jul 20, 2021 | 111.92 | 115.49 | 110.81 | 114.77 | 2,050,536 | +2.95(+2.64%) |
Jul 19, 2021 | 113.66 | 114.07 | 110.71 | 111.82 | 2,176,430 | -3.82(-3.31%) |
Jul 16, 2021 | 120.09 | 120.52 | 115.46 | 115.65 | 2,270,782 | -4.07(-3.40%) |
Jul 15, 2021 | 119.35 | 120.25 | 118.74 | 119.72 | 1,535,752 | -1.15(-0.95%) |
Jul 14, 2021 | 119.45 | 121.47 | 119.28 | 120.87 | 1,333,378 | +2.15(+1.81%) |
Jul 13, 2021 | 119.97 | 120.30 | 118.53 | 118.72 | 1,216,331 | -1.38(-1.15%) |
Jul 12, 2021 | 119.94 | 120.62 | 119.28 | 120.11 | 1,115,033 | -0.65(-0.54%) |
Jul 09, 2021 | 118.67 | 120.80 | 118.67 | 120.76 | 1,459,740 | +3.00(+2.55%) |
Jul 08, 2021 | 118.75 | 119.34 | 116.30 | 117.75 | 1,697,932 | -2.34(-1.95%) |
Jul 07, 2021 | 122.96 | 123.47 | 119.56 | 120.10 | 1,634,141 | -2.35(-1.92%) |
Jul 06, 2021 | 122.56 | 122.68 | 120.60 | 122.45 | 2,527,554 | +0.30(+0.25%) |
Jul 02, 2021 | 121.10 | 122.45 | 120.80 | 122.15 | 1,260,948 | +1.18(+0.98%) |
Jul 01, 2021 | 120.01 | 121.32 | 120.01 | 120.97 | 1,549,184 | +0.96(+0.80%) |
Jun 30, 2021 | 118.51 | 120.43 | 118.13 | 120.01 | 1,852,073 | +1.78(+1.51%) |
Jun 29, 2021 | 118.27 | 118.89 | 117.87 | 118.23 | 1,291,436 | +0.37(+0.31%) |
Jun 28, 2021 | 119.49 | 119.49 | 117.19 | 117.86 | 1,313,305 | -1.73(-1.45%) |
Jun 25, 2021 | 120.10 | 121.03 | 119.11 | 119.59 | 3,248,192 | +0.39(+0.32%) |
Jun 24, 2021 | 118.08 | 119.46 | 117.60 | 119.21 | 1,707,549 | +2.22(+1.89%) |
Jun 23, 2021 | 116.14 | 117.65 | 115.80 | 116.99 | 1,334,421 | +0.47(+0.40%) |
Jun 22, 2021 | 115.45 | 117.00 | 114.73 | 116.53 | 1,623,734 | +0.96(+0.83%) |
Jun 21, 2021 | 112.25 | 115.65 | 112.25 | 115.57 | 2,339,729 | +4.02(+3.60%) |
Jun 18, 2021 | 112.92 | 113.34 | 110.87 | 111.55 | 4,286,395 | -2.87(-2.51%) |
Jun 17, 2021 | 115.23 | 115.47 | 112.84 | 114.43 | 3,858,585 | -0.73(-0.63%) |
Jun 16, 2021 | 115.29 | 115.73 | 113.90 | 115.15 | 2,504,029 | +0.24(+0.21%) |
Jun 15, 2021 | 115.54 | 115.97 | 114.04 | 114.91 | 2,188,356 | -0.47(-0.41%) |
Jun 14, 2021 | 116.30 | 117.16 | 114.53 | 115.38 | 1,917,908 | -0.83(-0.72%) |
Jun 11, 2021 | 115.32 | 116.23 | 114.46 | 116.22 | 3,571,290 | +2.04(+1.79%) |
Jun 10, 2021 | 115.63 | 116.22 | 113.65 | 114.17 | 4,864,047 | -2.05(-1.77%) |
Jun 09, 2021 | 116.99 | 117.03 | 115.42 | 116.23 | 1,793,258 | -0.17(-0.15%) |
Jun 08, 2021 | 116.50 | 117.20 | 115.87 | 116.40 | 1,858,776 | +1.02(+0.88%) |
Jun 07, 2021 | 115.23 | 115.87 | 114.29 | 115.38 | 2,147,686 | +0.03(+0.03%) |
Jun 04, 2021 | 116.28 | 116.59 | 114.09 | 115.35 | 2,143,232 | -0.01(-0.01%) |
Jun 03, 2021 | 115.85 | 116.70 | 113.77 | 115.36 | 2,466,649 | -1.46(-1.25%) |
Jun 02, 2021 | 118.56 | 118.86 | 116.47 | 116.82 | 2,165,452 | -1.91(-1.61%) |