Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.92 | 108.02 | 107.77 | 107.81 | 7,281,498 | -0.16(-0.15%) |
Aug 30, 2021 | 107.76 | 107.97 | 107.75 | 107.97 | 3,989,615 | +0.12(+0.11%) |
Aug 27, 2021 | 107.58 | 107.85 | 107.49 | 107.85 | 5,970,040 | +0.30(+0.28%) |
Aug 26, 2021 | 107.53 | 107.56 | 107.42 | 107.55 | 5,252,552 | +0.01(+0.01%) |
Aug 25, 2021 | 107.75 | 107.77 | 107.46 | 107.54 | 5,869,324 | -0.20(-0.19%) |
Aug 24, 2021 | 107.83 | 107.89 | 107.72 | 107.75 | 6,324,957 | -0.16(-0.15%) |
Aug 23, 2021 | 107.84 | 107.92 | 107.79 | 107.90 | 7,089,315 | +0.00(+0.00%) |
Aug 20, 2021 | 107.92 | 107.95 | 107.83 | 107.90 | 3,119,572 | +0.01(+0.01%) |
Aug 19, 2021 | 107.87 | 107.90 | 107.77 | 107.89 | 4,931,863 | +0.19(+0.17%) |
Aug 18, 2021 | 107.70 | 107.78 | 107.57 | 107.71 | 4,286,597 | +0.01(+0.01%) |
Aug 17, 2021 | 107.74 | 107.84 | 107.69 | 107.70 | 5,887,738 | -0.08(-0.08%) |
Aug 16, 2021 | 107.89 | 108.01 | 107.78 | 107.78 | 3,976,261 | +0.06(+0.05%) |
Aug 13, 2021 | 107.43 | 107.73 | 107.42 | 107.73 | 4,951,793 | +0.39(+0.36%) |
Aug 12, 2021 | 107.28 | 107.36 | 107.20 | 107.34 | 5,401,155 | +0.01(+0.01%) |
Aug 11, 2021 | 107.25 | 107.48 | 107.14 | 107.33 | 7,185,353 | +0.10(+0.10%) |
Aug 10, 2021 | 107.43 | 107.43 | 107.22 | 107.22 | 7,893,113 | -0.14(-0.13%) |
Aug 09, 2021 | 107.65 | 107.72 | 107.36 | 107.36 | 5,704,296 | -0.20(-0.18%) |
Aug 06, 2021 | 107.69 | 107.77 | 107.55 | 107.56 | 4,103,630 | -0.48(-0.45%) |
Aug 05, 2021 | 108.18 | 108.20 | 108.02 | 108.04 | 3,534,647 | -0.24(-0.22%) |
Aug 04, 2021 | 108.47 | 108.53 | 108.03 | 108.28 | 5,010,384 | -0.01(-0.01%) |
Aug 03, 2021 | 108.28 | 108.40 | 108.25 | 108.29 | 3,999,618 | +0.04(+0.03%) |
Aug 02, 2021 | 108.09 | 108.39 | 108.04 | 108.26 | 6,194,195 | +0.23(+0.21%) |
Jul 30, 2021 | 107.94 | 108.05 | 107.93 | 108.03 | 5,985,501 | +0.15(+0.14%) |
Jul 29, 2021 | 107.87 | 107.94 | 107.81 | 107.88 | 7,147,047 | -0.18(-0.16%) |
Jul 28, 2021 | 107.82 | 108.06 | 107.73 | 108.06 | 5,890,143 | +0.10(+0.09%) |
Jul 27, 2021 | 107.92 | 107.97 | 107.85 | 107.95 | 5,847,149 | +0.25(+0.23%) |
Jul 26, 2021 | 107.88 | 107.88 | 107.68 | 107.70 | 7,683,785 | -0.09(-0.09%) |
Jul 23, 2021 | 107.63 | 107.81 | 107.63 | 107.80 | 4,852,070 | -0.07(-0.07%) |
Jul 22, 2021 | 107.63 | 107.92 | 107.63 | 107.87 | 8,814,492 | +0.25(+0.23%) |
Jul 21, 2021 | 107.67 | 107.74 | 107.53 | 107.62 | 10,442,547 | -0.35(-0.33%) |
Jul 20, 2021 | 108.32 | 108.36 | 107.90 | 107.97 | 9,136,286 | -0.10(-0.09%) |
Jul 19, 2021 | 107.96 | 108.17 | 107.92 | 108.07 | 7,210,137 | +0.57(+0.53%) |
Jul 16, 2021 | 107.39 | 107.56 | 107.38 | 107.51 | 4,171,669 | -0.09(-0.09%) |
Jul 15, 2021 | 107.55 | 107.62 | 107.34 | 107.60 | 4,830,665 | +0.23(+0.22%) |
Jul 14, 2021 | 107.22 | 107.38 | 107.20 | 107.37 | 5,366,897 | +0.36(+0.34%) |
Jul 13, 2021 | 107.28 | 107.38 | 106.95 | 107.01 | 5,548,065 | -0.23(-0.22%) |
Jul 12, 2021 | 107.42 | 107.42 | 107.23 | 107.24 | 4,599,664 | -0.06(-0.06%) |
Jul 09, 2021 | 107.36 | 107.38 | 107.30 | 107.30 | 5,121,621 | -0.35(-0.33%) |
Jul 08, 2021 | 107.64 | 107.77 | 107.56 | 107.66 | 7,047,674 | +0.12(+0.11%) |
Jul 07, 2021 | 107.44 | 107.61 | 107.37 | 107.54 | 8,394,214 | +0.19(+0.17%) |
Jul 06, 2021 | 107.15 | 107.44 | 107.15 | 107.35 | 7,948,418 | +0.34(+0.32%) |
Jul 02, 2021 | 106.89 | 107.02 | 106.83 | 107.01 | 4,649,497 | +0.23(+0.22%) |
Jul 01, 2021 | 106.81 | 106.85 | 106.68 | 106.78 | 5,115,240 | -0.06(-0.06%) |
Jun 30, 2021 | 106.86 | 106.95 | 106.81 | 106.83 | 7,182,200 | +0.07(+0.07%) |
Jun 29, 2021 | 106.58 | 106.76 | 106.57 | 106.76 | 5,503,140 | +0.06(+0.05%) |
Jun 28, 2021 | 106.57 | 106.74 | 106.57 | 106.70 | 6,195,406 | +0.30(+0.29%) |
Jun 25, 2021 | 106.63 | 106.65 | 106.30 | 106.40 | 7,013,155 | -0.21(-0.20%) |
Jun 24, 2021 | 106.62 | 106.69 | 106.57 | 106.61 | 9,022,523 | +0.04(+0.03%) |
Jun 23, 2021 | 106.58 | 106.66 | 106.52 | 106.58 | 5,473,663 | -0.06(-0.05%) |
Jun 22, 2021 | 106.37 | 106.66 | 106.37 | 106.63 | 7,000,731 | +0.11(+0.10%) |
Jun 21, 2021 | 106.58 | 106.64 | 106.46 | 106.52 | 7,422,184 | -0.28(-0.26%) |
Jun 18, 2021 | 106.58 | 106.89 | 106.45 | 106.80 | 6,143,067 | +0.29(+0.27%) |
Jun 17, 2021 | 106.33 | 106.76 | 106.33 | 106.51 | 8,249,579 | +0.33(+0.31%) |
Jun 16, 2021 | 106.59 | 106.65 | 106.08 | 106.18 | 9,342,353 | -0.34(-0.32%) |
Jun 15, 2021 | 106.44 | 106.55 | 106.41 | 106.52 | 8,885,379 | +0.05(+0.04%) |
Jun 14, 2021 | 106.70 | 106.70 | 106.47 | 106.47 | 3,531,142 | -0.27(-0.25%) |
Jun 11, 2021 | 106.82 | 106.83 | 106.68 | 106.74 | 4,082,707 | -0.05(-0.04%) |
Jun 10, 2021 | 106.81 | 106.82 | 106.40 | 106.79 | 4,341,702 | +0.22(+0.21%) |
Jun 09, 2021 | 106.93 | 106.93 | 106.50 | 106.57 | 3,932,779 | +0.21(+0.20%) |
Jun 08, 2021 | 106.38 | 106.41 | 106.33 | 106.35 | 4,744,826 | +0.19(+0.18%) |
Jun 07, 2021 | 105.58 | 106.20 | 105.58 | 106.16 | 4,028,183 | -0.07(-0.07%) |
Jun 04, 2021 | 105.96 | 106.23 | 105.81 | 106.23 | 4,896,589 | +0.44(+0.41%) |
Jun 03, 2021 | 105.89 | 106.03 | 105.80 | 105.80 | 3,739,804 | -0.25(-0.24%) |
Jun 02, 2021 | 106.02 | 106.08 | 105.88 | 106.05 | 6,589,204 | +0.14(+0.13%) |