Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 128.35 | 128.35 | 128.00 | 128.22 | 11,012 | -0.05(-0.04%) |
Aug 30, 2021 | 128.14 | 128.61 | 128.14 | 128.26 | 24,346 | -0.07(-0.05%) |
Aug 27, 2021 | 127.30 | 128.53 | 127.30 | 128.33 | 7,549 | +1.28(+1.01%) |
Aug 26, 2021 | 127.68 | 127.68 | 127.05 | 127.05 | 13,118 | -0.88(-0.69%) |
Aug 25, 2021 | 127.47 | 128.09 | 127.45 | 127.93 | 5,493 | +0.71(+0.56%) |
Aug 24, 2021 | 127.06 | 127.31 | 126.94 | 127.22 | 13,418 | +0.65(+0.51%) |
Aug 23, 2021 | 126.08 | 126.76 | 126.08 | 126.57 | 14,757 | +1.07(+0.85%) |
Aug 20, 2021 | 124.63 | 125.58 | 124.63 | 125.50 | 5,271 | +0.96(+0.77%) |
Aug 19, 2021 | 124.28 | 125.04 | 124.26 | 124.55 | 9,314 | -0.29(-0.23%) |
Aug 18, 2021 | 125.69 | 125.98 | 124.78 | 124.83 | 15,252 | -1.09(-0.87%) |
Aug 17, 2021 | 125.86 | 126.07 | 125.32 | 125.92 | 21,875 | -0.97(-0.76%) |
Aug 16, 2021 | 126.15 | 126.89 | 126.10 | 126.89 | 19,019 | -0.17(-0.14%) |
Aug 13, 2021 | 126.92 | 127.15 | 126.92 | 127.06 | 10,903 | +0.05(+0.04%) |
Aug 12, 2021 | 126.95 | 127.05 | 126.59 | 127.01 | 23,979 | +0.11(+0.08%) |
Aug 11, 2021 | 126.66 | 126.92 | 126.28 | 126.91 | 8,020 | +0.52(+0.41%) |
Aug 10, 2021 | 126.50 | 126.74 | 126.35 | 126.39 | 9,720 | +0.06(+0.05%) |
Aug 09, 2021 | 126.04 | 126.52 | 125.86 | 126.33 | 208,897 | +0.00(+0.00%) |
Aug 06, 2021 | 126.34 | 126.64 | 126.16 | 126.33 | 10,085 | +0.11(+0.08%) |
Aug 05, 2021 | 125.72 | 126.23 | 125.72 | 126.23 | 9,751 | +0.82(+0.66%) |
Aug 04, 2021 | 125.57 | 125.89 | 125.33 | 125.41 | 6,051 | -0.56(-0.45%) |
Aug 03, 2021 | 125.07 | 126.02 | 124.78 | 125.97 | 10,090 | +0.81(+0.65%) |
Aug 02, 2021 | 125.85 | 126.07 | 125.11 | 125.16 | 23,285 | -0.13(-0.11%) |
Jul 30, 2021 | 125.10 | 125.96 | 125.10 | 125.29 | 49,385 | -0.45(-0.36%) |
Jul 29, 2021 | 125.50 | 126.08 | 125.50 | 125.74 | 11,832 | +0.74(+0.59%) |
Jul 28, 2021 | 124.78 | 125.41 | 124.26 | 125.00 | 23,793 | +0.39(+0.31%) |
Jul 27, 2021 | 124.68 | 124.68 | 123.89 | 124.61 | 7,778 | -0.34(-0.28%) |
Jul 26, 2021 | 124.79 | 124.96 | 124.58 | 124.96 | 7,354 | +0.03(+0.02%) |
Jul 23, 2021 | 124.34 | 124.94 | 124.11 | 124.93 | 7,411 | +1.12(+0.90%) |
Jul 22, 2021 | 123.77 | 123.84 | 123.42 | 123.81 | 7,068 | -0.07(-0.05%) |
Jul 21, 2021 | 123.93 | 124.01 | 123.64 | 123.88 | 23,194 | +1.02(+0.83%) |
Jul 20, 2021 | 120.80 | 123.17 | 120.80 | 122.85 | 12,480 | +2.47(+2.05%) |
Jul 19, 2021 | 120.56 | 120.93 | 119.66 | 120.39 | 26,691 | -1.76(-1.44%) |
Jul 16, 2021 | 123.45 | 123.45 | 122.02 | 122.15 | 8,480 | -0.69(-0.56%) |
Jul 15, 2021 | 122.51 | 123.15 | 122.26 | 122.83 | 23,874 | -0.30(-0.24%) |
Jul 14, 2021 | 123.97 | 123.98 | 123.01 | 123.13 | 544,928 | -0.54(-0.43%) |
Jul 13, 2021 | 124.51 | 124.51 | 123.63 | 123.67 | 1,787,065 | -1.17(-0.93%) |
Jul 12, 2021 | 124.49 | 124.90 | 124.49 | 124.83 | 24,205 | +0.08(+0.06%) |
Jul 09, 2021 | 123.76 | 124.76 | 123.66 | 124.75 | 37,435 | +1.83(+1.49%) |
Jul 08, 2021 | 122.10 | 123.17 | 122.10 | 122.92 | 9,457 | -1.33(-1.07%) |
Jul 07, 2021 | 124.38 | 124.39 | 124.11 | 124.25 | 36,411 | +0.11(+0.09%) |
Jul 06, 2021 | 124.56 | 124.56 | 123.36 | 124.13 | 10,725 | -0.52(-0.41%) |
Jul 02, 2021 | 124.33 | 124.74 | 124.29 | 124.65 | 18,479 | +0.38(+0.31%) |
Jul 01, 2021 | 124.03 | 124.38 | 123.94 | 124.27 | 6,100 | +0.53(+0.43%) |
Jun 30, 2021 | 123.69 | 123.86 | 123.65 | 123.73 | 18,151 | -0.06(-0.05%) |
Jun 29, 2021 | 123.92 | 124.29 | 123.79 | 123.79 | 4,917 | -0.02(-0.01%) |
Jun 28, 2021 | 123.74 | 123.81 | 123.47 | 123.81 | 6,661 | -0.13(-0.10%) |
Jun 25, 2021 | 123.47 | 123.93 | 123.47 | 123.93 | 6,933 | +0.77(+0.63%) |
Jun 24, 2021 | 122.88 | 123.23 | 122.88 | 123.16 | 7,496 | +0.77(+0.63%) |
Jun 23, 2021 | 122.51 | 122.75 | 122.36 | 122.39 | 22,890 | -0.05(-0.04%) |
Jun 22, 2021 | 121.89 | 122.60 | 121.72 | 122.43 | 8,960 | +0.59(+0.49%) |
Jun 21, 2021 | 120.98 | 121.90 | 120.98 | 121.84 | 11,935 | +1.88(+1.56%) |
Jun 18, 2021 | 120.63 | 120.73 | 119.93 | 119.97 | 10,577 | -1.64(-1.34%) |
Jun 17, 2021 | 122.17 | 122.17 | 120.80 | 121.60 | 31,131 | -0.52(-0.42%) |
Jun 16, 2021 | 122.75 | 122.77 | 121.77 | 122.12 | 18,026 | -0.64(-0.52%) |
Jun 15, 2021 | 123.03 | 123.03 | 122.60 | 122.76 | 11,010 | -0.25(-0.20%) |
Jun 14, 2021 | 123.30 | 123.52 | 122.63 | 123.01 | 15,907 | -0.29(-0.23%) |
Jun 11, 2021 | 123.07 | 123.29 | 122.66 | 123.29 | 1,120,955 | +0.47(+0.38%) |
Jun 10, 2021 | 122.99 | 122.99 | 122.48 | 122.83 | 19,870 | +0.51(+0.42%) |
Jun 09, 2021 | 123.03 | 123.11 | 122.31 | 122.31 | 11,434 | -0.50(-0.41%) |
Jun 08, 2021 | 122.43 | 122.92 | 122.35 | 122.82 | 28,023 | +0.29(+0.24%) |
Jun 07, 2021 | 122.68 | 122.68 | 122.34 | 122.53 | 11,337 | +0.04(+0.03%) |
Jun 04, 2021 | 122.16 | 122.52 | 122.05 | 122.48 | 22,471 | +0.90(+0.74%) |
Jun 03, 2021 | 121.42 | 121.82 | 120.90 | 121.58 | 10,311 | -0.44(-0.36%) |
Jun 02, 2021 | 122.12 | 122.12 | 121.68 | 122.03 | 10,919 | +0.12(+0.10%) |