Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 129.80 | 131.25 | 127.28 | 128.95 | 587,251 | -1.04(-0.80%) |
Aug 30, 2021 | 128.30 | 132.13 | 128.00 | 129.99 | 410,988 | +2.35(+1.84%) |
Aug 27, 2021 | 124.75 | 130.00 | 124.04 | 127.64 | 645,316 | +2.91(+2.33%) |
Aug 26, 2021 | 121.34 | 124.91 | 120.02 | 124.73 | 404,378 | +3.40(+2.80%) |
Aug 25, 2021 | 121.20 | 122.60 | 120.51 | 121.33 | 305,422 | -0.47(-0.39%) |
Aug 24, 2021 | 120.88 | 122.74 | 118.43 | 121.80 | 752,410 | +1.47(+1.22%) |
Aug 23, 2021 | 118.85 | 121.34 | 116.47 | 120.33 | 909,748 | +1.58(+1.33%) |
Aug 20, 2021 | 113.47 | 119.63 | 112.43 | 118.75 | 722,111 | +4.44(+3.88%) |
Aug 19, 2021 | 117.10 | 118.00 | 114.00 | 114.31 | 571,642 | -3.74(-3.17%) |
Aug 18, 2021 | 121.37 | 121.68 | 117.87 | 118.05 | 429,971 | -2.68(-2.22%) |
Aug 17, 2021 | 119.76 | 123.15 | 118.87 | 120.73 | 495,220 | +0.63(+0.52%) |
Aug 16, 2021 | 121.80 | 122.20 | 118.30 | 120.10 | 478,194 | -1.92(-1.57%) |
Aug 13, 2021 | 125.51 | 126.42 | 121.50 | 122.02 | 484,996 | -2.71(-2.17%) |
Aug 12, 2021 | 126.50 | 127.47 | 123.84 | 124.73 | 543,125 | -2.12(-1.67%) |
Aug 11, 2021 | 130.47 | 130.47 | 125.60 | 126.85 | 318,938 | -3.32(-2.55%) |
Aug 10, 2021 | 131.07 | 132.86 | 128.42 | 130.17 | 481,065 | +0.30(+0.23%) |
Aug 09, 2021 | 125.11 | 133.52 | 124.59 | 129.87 | 810,407 | +4.86(+3.89%) |
Aug 06, 2021 | 129.16 | 131.95 | 119.80 | 125.01 | 1,950,838 | -18.99(-13.19%) |
Aug 05, 2021 | 144.76 | 146.32 | 140.57 | 144.00 | 463,397 | -1.87(-1.28%) |
Aug 04, 2021 | 141.47 | 146.11 | 140.67 | 145.87 | 577,632 | +4.43(+3.13%) |
Aug 03, 2021 | 139.78 | 142.93 | 139.59 | 141.44 | 556,497 | +1.28(+0.91%) |
Aug 02, 2021 | 141.73 | 142.56 | 136.78 | 140.16 | 583,487 | -1.31(-0.93%) |
Jul 30, 2021 | 143.24 | 144.67 | 141.19 | 141.47 | 477,071 | -1.48(-1.04%) |
Jul 29, 2021 | 142.99 | 145.53 | 142.37 | 142.95 | 336,967 | +0.50(+0.35%) |
Jul 28, 2021 | 137.55 | 142.97 | 137.09 | 142.45 | 554,908 | +5.25(+3.83%) |
Jul 27, 2021 | 139.41 | 139.89 | 132.89 | 137.20 | 778,157 | -2.53(-1.81%) |
Jul 26, 2021 | 149.37 | 150.79 | 139.10 | 139.73 | 833,548 | -10.48(-6.98%) |
Jul 23, 2021 | 148.58 | 150.75 | 146.27 | 150.21 | 1,293,763 | +0.69(+0.46%) |
Jul 22, 2021 | 138.88 | 150.68 | 138.35 | 149.52 | 1,808,220 | +10.63(+7.65%) |
Jul 21, 2021 | 136.50 | 139.74 | 131.15 | 138.89 | 940,180 | +1.95(+1.42%) |
Jul 20, 2021 | 136.13 | 137.15 | 131.57 | 136.94 | 1,029,629 | +1.91(+1.41%) |
Jul 19, 2021 | 122.11 | 135.36 | 121.98 | 135.03 | 1,082,234 | +9.91(+7.92%) |
Jul 16, 2021 | 117.34 | 126.84 | 116.58 | 125.12 | 574,710 | +8.35(+7.15%) |
Jul 15, 2021 | 117.49 | 117.50 | 115.94 | 116.77 | 432,438 | +0.68(+0.59%) |
Jul 14, 2021 | 118.27 | 118.31 | 115.27 | 116.09 | 364,607 | -1.72(-1.46%) |
Jul 13, 2021 | 122.01 | 122.80 | 116.30 | 117.81 | 683,682 | -4.63(-3.78%) |
Jul 12, 2021 | 122.69 | 126.84 | 122.07 | 122.44 | 555,286 | -0.56(-0.46%) |
Jul 09, 2021 | 122.34 | 123.23 | 118.92 | 123.00 | 591,320 | +1.75(+1.44%) |
Jul 08, 2021 | 117.15 | 122.42 | 116.30 | 121.25 | 657,453 | +0.99(+0.82%) |
Jul 07, 2021 | 126.80 | 127.43 | 115.51 | 120.26 | 1,515,445 | -6.54(-5.16%) |
Jul 06, 2021 | 126.24 | 129.85 | 125.68 | 126.80 | 804,519 | +1.51(+1.21%) |
Jul 02, 2021 | 128.19 | 128.95 | 124.17 | 125.29 | 540,053 | -3.31(-2.57%) |
Jul 01, 2021 | 127.74 | 130.86 | 126.65 | 128.60 | 642,998 | +0.48(+0.37%) |
Jun 30, 2021 | 132.50 | 133.13 | 125.75 | 128.12 | 1,400,222 | -4.00(-3.03%) |
Jun 29, 2021 | 127.56 | 135.60 | 126.50 | 132.12 | 1,986,307 | +5.05(+3.97%) |
Jun 28, 2021 | 119.08 | 127.29 | 119.00 | 127.07 | 892,234 | +7.98(+6.70%) |
Jun 25, 2021 | 115.23 | 119.70 | 114.80 | 119.09 | 1,523,566 | +4.13(+3.59%) |
Jun 24, 2021 | 112.90 | 115.70 | 112.85 | 114.96 | 319,146 | +2.11(+1.87%) |
Jun 23, 2021 | 111.50 | 115.00 | 111.30 | 112.85 | 385,085 | +1.67(+1.50%) |
Jun 22, 2021 | 111.54 | 111.80 | 109.75 | 111.18 | 274,589 | -0.64(-0.57%) |
Jun 21, 2021 | 113.00 | 113.13 | 110.05 | 111.82 | 455,654 | -1.98(-1.74%) |
Jun 18, 2021 | 113.52 | 114.11 | 112.42 | 113.80 | 622,764 | +1.04(+0.92%) |
Jun 17, 2021 | 111.13 | 114.50 | 110.67 | 112.76 | 348,480 | +0.73(+0.65%) |
Jun 16, 2021 | 110.87 | 113.07 | 109.89 | 112.03 | 355,267 | +1.03(+0.93%) |
Jun 15, 2021 | 115.51 | 115.51 | 110.82 | 111.00 | 293,823 | -4.38(-3.80%) |
Jun 14, 2021 | 115.03 | 118.24 | 114.10 | 115.38 | 389,257 | +0.61(+0.53%) |
Jun 11, 2021 | 115.18 | 117.80 | 114.48 | 114.77 | 384,321 | -0.91(-0.79%) |
Jun 10, 2021 | 111.37 | 116.67 | 110.73 | 115.68 | 725,428 | +3.26(+2.90%) |
Jun 09, 2021 | 112.30 | 113.80 | 111.05 | 112.42 | 401,840 | +0.72(+0.64%) |
Jun 08, 2021 | 109.59 | 111.97 | 108.77 | 111.70 | 695,104 | +2.42(+2.21%) |
Jun 07, 2021 | 104.00 | 110.29 | 103.96 | 109.28 | 1,210,391 | +5.21(+5.01%) |
Jun 04, 2021 | 106.50 | 107.75 | 103.31 | 104.07 | 2,005,627 | -3.77(-3.50%) |
Jun 03, 2021 | 108.00 | 111.52 | 107.04 | 107.84 | 1,928,081 | -0.44(-0.41%) |
Jun 02, 2021 | 110.43 | 112.19 | 107.94 | 108.28 | 1,899,118 | -1.05(-0.96%) |