Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 109.81 | 109.84 | 109.78 | 109.81 | 645,891 | -0.01(-0.01%) |
Aug 30, 2021 | 109.79 | 109.84 | 109.77 | 109.81 | 724,274 | -0.04(-0.03%) |
Aug 27, 2021 | 109.77 | 109.86 | 109.70 | 109.85 | 685,092 | +0.09(+0.08%) |
Aug 26, 2021 | 109.69 | 109.77 | 109.63 | 109.76 | 1,177,747 | +0.02(+0.02%) |
Aug 25, 2021 | 109.81 | 109.84 | 109.68 | 109.74 | 1,410,705 | -0.07(-0.06%) |
Aug 24, 2021 | 109.86 | 109.87 | 109.73 | 109.81 | 1,958,076 | -0.08(-0.08%) |
Aug 23, 2021 | 109.83 | 109.89 | 109.83 | 109.89 | 1,199,974 | +0.12(+0.11%) |
Aug 20, 2021 | 109.86 | 109.86 | 109.77 | 109.77 | 876,426 | -0.04(-0.03%) |
Aug 19, 2021 | 109.86 | 109.88 | 109.80 | 109.81 | 799,154 | -0.06(-0.05%) |
Aug 18, 2021 | 109.85 | 109.87 | 109.79 | 109.86 | 799,303 | +0.00(+0.00%) |
Aug 17, 2021 | 109.79 | 109.87 | 109.79 | 109.86 | 682,724 | +0.02(+0.02%) |
Aug 16, 2021 | 109.80 | 109.91 | 109.80 | 109.84 | 1,105,684 | -0.01(-0.01%) |
Aug 13, 2021 | 109.82 | 109.88 | 109.80 | 109.85 | 950,659 | +0.06(+0.06%) |
Aug 12, 2021 | 109.91 | 109.91 | 109.76 | 109.79 | 1,001,454 | -0.12(-0.11%) |
Aug 11, 2021 | 109.97 | 109.99 | 109.89 | 109.91 | 1,022,094 | -0.09(-0.08%) |
Aug 10, 2021 | 110.07 | 110.07 | 109.95 | 110.00 | 1,231,497 | +0.03(+0.03%) |
Aug 09, 2021 | 110.09 | 110.12 | 109.97 | 109.97 | 879,885 | -0.07(-0.06%) |
Aug 06, 2021 | 110.13 | 110.16 | 110.01 | 110.04 | 1,146,369 | -0.20(-0.18%) |
Aug 05, 2021 | 110.25 | 110.25 | 110.17 | 110.24 | 693,057 | -0.01(-0.01%) |
Aug 04, 2021 | 110.25 | 110.27 | 110.07 | 110.25 | 1,066,500 | +0.02(+0.02%) |
Aug 03, 2021 | 110.12 | 110.24 | 110.11 | 110.23 | 1,039,392 | +0.09(+0.08%) |
Aug 02, 2021 | 109.95 | 110.15 | 109.95 | 110.13 | 1,677,934 | +0.11(+0.10%) |
Jul 30, 2021 | 110.09 | 110.21 | 109.99 | 110.02 | 2,947,270 | -0.11(-0.10%) |
Jul 29, 2021 | 110.12 | 110.19 | 110.09 | 110.13 | 942,900 | -0.05(-0.04%) |
Jul 28, 2021 | 110.16 | 110.23 | 110.08 | 110.18 | 1,246,723 | -0.06(-0.06%) |
Jul 27, 2021 | 110.23 | 110.32 | 110.23 | 110.24 | 1,023,706 | -0.03(-0.03%) |
Jul 26, 2021 | 110.17 | 110.32 | 110.17 | 110.27 | 1,675,840 | +0.10(+0.09%) |
Jul 23, 2021 | 110.21 | 110.23 | 110.07 | 110.17 | 2,713,038 | -0.09(-0.08%) |
Jul 22, 2021 | 110.19 | 110.36 | 110.02 | 110.25 | 1,468,677 | +0.09(+0.09%) |
Jul 21, 2021 | 110.31 | 110.31 | 110.15 | 110.16 | 1,223,720 | -0.17(-0.15%) |
Jul 20, 2021 | 110.45 | 110.47 | 110.27 | 110.33 | 764,897 | -0.05(-0.04%) |
Jul 19, 2021 | 110.35 | 110.44 | 110.29 | 110.38 | 1,219,836 | +0.18(+0.16%) |
Jul 16, 2021 | 110.14 | 110.21 | 110.14 | 110.20 | 1,400,962 | +0.02(+0.02%) |
Jul 15, 2021 | 110.14 | 110.20 | 110.11 | 110.18 | 880,343 | +0.11(+0.10%) |
Jul 14, 2021 | 110.00 | 110.08 | 109.97 | 110.07 | 1,153,293 | +0.08(+0.08%) |
Jul 13, 2021 | 110.14 | 110.19 | 109.93 | 109.98 | 1,198,349 | -0.07(-0.06%) |
Jul 12, 2021 | 110.14 | 110.14 | 110.03 | 110.05 | 673,473 | -0.02(-0.02%) |
Jul 09, 2021 | 110.06 | 110.08 | 110.02 | 110.07 | 1,151,028 | -0.08(-0.08%) |
Jul 08, 2021 | 110.14 | 110.23 | 110.11 | 110.15 | 1,848,569 | +0.20(+0.18%) |
Jul 07, 2021 | 109.94 | 109.96 | 109.89 | 109.95 | 1,021,075 | +0.16(+0.14%) |
Jul 06, 2021 | 109.70 | 109.85 | 109.70 | 109.80 | 1,195,801 | +0.13(+0.12%) |
Jul 02, 2021 | 109.60 | 109.68 | 109.59 | 109.66 | 809,690 | +0.10(+0.09%) |
Jul 01, 2021 | 109.50 | 109.57 | 109.46 | 109.56 | 979,599 | +0.05(+0.04%) |
Jun 30, 2021 | 109.52 | 109.53 | 109.47 | 109.52 | 1,143,890 | +0.08(+0.08%) |
Jun 29, 2021 | 109.39 | 109.47 | 109.38 | 109.43 | 635,640 | +0.01(+0.01%) |
Jun 28, 2021 | 109.38 | 109.44 | 109.37 | 109.42 | 789,272 | +0.14(+0.13%) |
Jun 25, 2021 | 109.28 | 109.31 | 109.23 | 109.28 | 712,463 | -0.02(-0.02%) |
Jun 24, 2021 | 109.28 | 109.36 | 109.24 | 109.30 | 758,503 | +0.06(+0.06%) |
Jun 23, 2021 | 109.46 | 109.48 | 109.24 | 109.24 | 1,174,985 | -0.26(-0.24%) |
Jun 22, 2021 | 109.48 | 109.53 | 109.35 | 109.50 | 1,221,507 | +0.01(+0.01%) |
Jun 21, 2021 | 109.61 | 109.64 | 109.49 | 109.49 | 1,143,467 | -0.15(-0.14%) |
Jun 18, 2021 | 109.70 | 109.72 | 109.56 | 109.64 | 1,138,845 | -0.01(-0.01%) |
Jun 17, 2021 | 109.57 | 109.69 | 109.50 | 109.65 | 1,487,007 | +0.13(+0.12%) |
Jun 16, 2021 | 109.79 | 109.79 | 109.47 | 109.52 | 1,028,358 | -0.29(-0.26%) |
Jun 15, 2021 | 109.88 | 109.91 | 109.77 | 109.81 | 1,244,118 | -0.08(-0.07%) |
Jun 14, 2021 | 109.86 | 109.89 | 109.79 | 109.88 | 1,830,715 | +0.06(+0.05%) |
Jun 11, 2021 | 109.90 | 109.91 | 109.81 | 109.83 | 775,302 | -0.06(-0.06%) |
Jun 10, 2021 | 109.81 | 109.92 | 109.81 | 109.89 | 965,290 | +0.04(+0.03%) |
Jun 09, 2021 | 109.70 | 109.86 | 109.69 | 109.85 | 985,853 | +0.30(+0.27%) |
Jun 08, 2021 | 109.54 | 109.60 | 109.50 | 109.55 | 825,533 | +0.11(+0.10%) |
Jun 07, 2021 | 109.40 | 109.45 | 109.37 | 109.44 | 1,040,511 | +0.00(+0.00%) |
Jun 04, 2021 | 109.38 | 109.44 | 109.33 | 109.44 | 941,280 | +0.19(+0.17%) |
Jun 03, 2021 | 109.35 | 109.35 | 109.23 | 109.25 | 999,260 | -0.02(-0.02%) |
Jun 02, 2021 | 109.26 | 109.37 | 109.24 | 109.27 | 1,065,502 | +0.11(+0.10%) |