Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 127.04 | 127.04 | 125.90 | 126.36 | 43,141 | -0.76(-0.60%) |
Aug 30, 2021 | 127.92 | 127.97 | 127.06 | 127.12 | 70,062 | -0.23(-0.18%) |
Aug 27, 2021 | 125.83 | 127.79 | 125.83 | 127.34 | 61,288 | +2.06(+1.64%) |
Aug 26, 2021 | 126.16 | 126.54 | 125.21 | 125.28 | 54,592 | -1.02(-0.80%) |
Aug 25, 2021 | 125.54 | 126.71 | 125.32 | 126.30 | 20,709 | +0.40(+0.32%) |
Aug 24, 2021 | 125.56 | 126.35 | 125.56 | 125.90 | 64,585 | +1.06(+0.85%) |
Aug 23, 2021 | 124.16 | 125.20 | 124.01 | 124.84 | 36,441 | +1.63(+1.33%) |
Aug 20, 2021 | 122.73 | 123.48 | 122.73 | 123.20 | 73,936 | +0.41(+0.33%) |
Aug 19, 2021 | 123.24 | 123.45 | 122.18 | 122.80 | 148,348 | -1.85(-1.49%) |
Aug 18, 2021 | 125.67 | 126.37 | 124.54 | 124.65 | 383,294 | -1.57(-1.24%) |
Aug 17, 2021 | 127.22 | 127.30 | 124.68 | 126.21 | 103,144 | -1.90(-1.48%) |
Aug 16, 2021 | 128.20 | 128.22 | 126.70 | 128.11 | 69,705 | -0.93(-0.72%) |
Aug 13, 2021 | 129.09 | 129.22 | 128.82 | 129.04 | 23,584 | +0.17(+0.13%) |
Aug 12, 2021 | 129.17 | 129.17 | 127.48 | 128.87 | 60,235 | -0.24(-0.18%) |
Aug 11, 2021 | 128.36 | 129.11 | 127.84 | 129.11 | 282,641 | +1.83(+1.44%) |
Aug 10, 2021 | 125.24 | 127.68 | 125.24 | 127.28 | 351,391 | +2.06(+1.65%) |
Aug 09, 2021 | 125.36 | 125.69 | 124.24 | 125.22 | 115,852 | -0.44(-0.35%) |
Aug 06, 2021 | 124.69 | 125.87 | 124.56 | 125.65 | 65,756 | +1.82(+1.47%) |
Aug 05, 2021 | 124.65 | 125.48 | 123.74 | 123.83 | 49,377 | -0.17(-0.14%) |
Aug 04, 2021 | 125.22 | 125.84 | 124.00 | 124.00 | 83,433 | -1.69(-1.34%) |
Aug 03, 2021 | 124.48 | 125.69 | 123.52 | 125.69 | 172,045 | +1.27(+1.02%) |
Aug 02, 2021 | 127.00 | 127.65 | 124.42 | 124.42 | 524,934 | -1.94(-1.53%) |
Jul 30, 2021 | 125.41 | 127.23 | 125.41 | 126.36 | 62,357 | +0.59(+0.47%) |
Jul 29, 2021 | 124.86 | 126.12 | 124.86 | 125.77 | 95,991 | +1.87(+1.51%) |
Jul 28, 2021 | 123.73 | 124.33 | 122.81 | 123.90 | 54,793 | +0.05(+0.04%) |
Jul 27, 2021 | 123.11 | 124.42 | 121.91 | 123.85 | 85,558 | -0.11(-0.08%) |
Jul 26, 2021 | 122.81 | 123.91 | 122.81 | 123.95 | 80,818 | +1.37(+1.12%) |
Jul 23, 2021 | 122.33 | 122.61 | 121.52 | 122.59 | 41,504 | +0.89(+0.73%) |
Jul 22, 2021 | 121.61 | 122.08 | 120.50 | 121.69 | 27,396 | +0.10(+0.09%) |
Jul 21, 2021 | 121.07 | 121.90 | 120.89 | 121.59 | 124,042 | +1.65(+1.38%) |
Jul 20, 2021 | 117.74 | 120.64 | 117.60 | 119.94 | 275,336 | +1.71(+1.45%) |
Jul 19, 2021 | 118.76 | 118.76 | 117.32 | 118.23 | 539,228 | -2.74(-2.27%) |
Jul 16, 2021 | 123.85 | 123.85 | 120.83 | 120.97 | 159,782 | -2.46(-1.99%) |
Jul 15, 2021 | 122.80 | 124.25 | 122.80 | 123.43 | 182,900 | -0.01(-0.01%) |
Jul 14, 2021 | 124.14 | 125.05 | 123.09 | 123.44 | 54,404 | -0.14(-0.11%) |
Jul 13, 2021 | 124.98 | 125.05 | 123.41 | 123.58 | 71,842 | -1.50(-1.20%) |
Jul 12, 2021 | 124.02 | 125.56 | 123.78 | 125.08 | 94,214 | +0.39(+0.31%) |
Jul 09, 2021 | 123.38 | 124.92 | 123.38 | 124.69 | 85,631 | +2.84(+2.33%) |
Jul 08, 2021 | 121.99 | 122.57 | 120.86 | 121.86 | 119,535 | -2.05(-1.65%) |
Jul 07, 2021 | 122.76 | 123.96 | 122.38 | 123.91 | 507,591 | +1.16(+0.94%) |
Jul 06, 2021 | 125.00 | 125.00 | 122.08 | 122.75 | 464,563 | -2.14(-1.71%) |
Jul 02, 2021 | 124.89 | 125.10 | 124.12 | 124.89 | 755,429 | +0.24(+0.19%) |
Jul 01, 2021 | 124.65 | 124.86 | 124.02 | 124.65 | 1,926,979 | +0.88(+0.71%) |
Jun 30, 2021 | 123.23 | 123.94 | 123.16 | 123.77 | 121,029 | +0.30(+0.25%) |
Jun 29, 2021 | 123.82 | 124.37 | 123.19 | 123.46 | 55,261 | +0.21(+0.17%) |
Jun 28, 2021 | 123.70 | 124.04 | 122.37 | 123.25 | 47,654 | -0.16(-0.13%) |
Jun 25, 2021 | 124.20 | 124.24 | 123.27 | 123.41 | 40,659 | -0.21(-0.17%) |
Jun 24, 2021 | 124.16 | 124.27 | 123.23 | 123.62 | 57,399 | +0.54(+0.44%) |
Jun 23, 2021 | 124.60 | 124.71 | 123.08 | 123.08 | 61,864 | -0.97(-0.78%) |
Jun 22, 2021 | 124.05 | 124.59 | 124.05 | 124.05 | 68,151 | +0.47(+0.38%) |
Jun 21, 2021 | 122.40 | 123.75 | 122.32 | 123.58 | 89,182 | +2.43(+2.01%) |
Jun 18, 2021 | 121.98 | 122.49 | 121.04 | 121.15 | 64,952 | -2.27(-1.84%) |
Jun 17, 2021 | 126.12 | 126.12 | 121.85 | 123.42 | 112,928 | -3.21(-2.53%) |
Jun 16, 2021 | 128.15 | 128.15 | 126.32 | 126.63 | 40,613 | -1.51(-1.18%) |
Jun 15, 2021 | 128.36 | 128.72 | 126.99 | 128.14 | 41,834 | -0.31(-0.24%) |
Jun 14, 2021 | 129.62 | 129.62 | 127.76 | 128.46 | 489,293 | -1.52(-1.17%) |
Jun 11, 2021 | 130.43 | 130.93 | 129.35 | 129.97 | 27,473 | +0.31(+0.24%) |
Jun 10, 2021 | 131.23 | 131.47 | 129.63 | 129.66 | 26,227 | -0.71(-0.54%) |
Jun 09, 2021 | 131.28 | 131.55 | 130.32 | 130.37 | 29,136 | -1.03(-0.79%) |
Jun 08, 2021 | 131.26 | 131.78 | 130.32 | 131.40 | 25,601 | +0.30(+0.23%) |
Jun 07, 2021 | 132.71 | 132.71 | 130.38 | 131.10 | 43,383 | -1.56(-1.18%) |
Jun 04, 2021 | 132.74 | 133.08 | 132.19 | 132.66 | 39,106 | +0.36(+0.27%) |
Jun 03, 2021 | 131.70 | 132.34 | 130.86 | 132.30 | 76,961 | -0.42(-0.31%) |
Jun 02, 2021 | 133.89 | 133.89 | 132.52 | 132.71 | 65,109 | -0.97(-0.72%) |