Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 122.07 | 123.68 | 121.23 | 123.30 | 602,839 | +1.28(+1.05%) |
Aug 30, 2021 | 120.12 | 124.57 | 120.00 | 122.02 | 607,786 | +3.04(+2.56%) |
Aug 27, 2021 | 117.00 | 119.73 | 116.55 | 118.98 | 616,860 | +1.74(+1.48%) |
Aug 26, 2021 | 119.11 | 119.97 | 116.59 | 117.24 | 491,782 | -2.94(-2.45%) |
Aug 25, 2021 | 118.86 | 120.50 | 118.69 | 120.18 | 326,274 | +1.45(+1.22%) |
Aug 24, 2021 | 117.25 | 119.93 | 116.79 | 118.73 | 678,672 | +1.75(+1.50%) |
Aug 23, 2021 | 117.97 | 119.04 | 116.96 | 116.98 | 453,630 | -0.77(-0.65%) |
Aug 20, 2021 | 114.84 | 117.91 | 113.94 | 117.75 | 712,508 | +3.67(+3.22%) |
Aug 19, 2021 | 113.67 | 115.77 | 113.56 | 114.08 | 534,307 | -1.27(-1.10%) |
Aug 18, 2021 | 113.17 | 117.38 | 112.31 | 115.35 | 838,251 | +2.77(+2.46%) |
Aug 17, 2021 | 115.84 | 116.56 | 110.71 | 112.58 | 1,199,429 | -5.12(-4.35%) |
Aug 16, 2021 | 115.89 | 117.82 | 115.00 | 117.70 | 499,883 | +1.28(+1.10%) |
Aug 13, 2021 | 116.94 | 118.08 | 115.83 | 116.42 | 497,256 | -0.71(-0.61%) |
Aug 12, 2021 | 120.84 | 120.88 | 116.90 | 117.13 | 574,308 | -4.05(-3.34%) |
Aug 11, 2021 | 120.95 | 122.33 | 119.70 | 121.18 | 748,963 | +0.19(+0.16%) |
Aug 10, 2021 | 120.64 | 122.49 | 120.04 | 120.99 | 890,005 | +0.08(+0.07%) |
Aug 09, 2021 | 119.76 | 122.47 | 118.67 | 120.91 | 878,295 | +1.28(+1.07%) |
Aug 06, 2021 | 122.90 | 126.00 | 118.48 | 119.63 | 1,314,640 | -7.26(-5.72%) |
Aug 05, 2021 | 126.20 | 128.50 | 124.97 | 126.89 | 894,485 | +1.35(+1.08%) |
Aug 04, 2021 | 123.95 | 126.32 | 123.88 | 125.54 | 1,153,696 | +1.28(+1.03%) |
Aug 03, 2021 | 122.70 | 125.00 | 121.94 | 124.26 | 824,911 | +2.13(+1.74%) |
Aug 02, 2021 | 122.83 | 123.20 | 121.35 | 122.13 | 418,293 | +0.12(+0.10%) |
Jul 30, 2021 | 121.51 | 123.89 | 121.30 | 122.01 | 650,734 | -0.65(-0.53%) |
Jul 29, 2021 | 120.35 | 122.81 | 119.66 | 122.66 | 634,341 | +2.14(+1.78%) |
Jul 28, 2021 | 119.44 | 120.95 | 118.49 | 120.52 | 671,212 | +1.70(+1.43%) |
Jul 27, 2021 | 119.48 | 119.48 | 117.45 | 118.82 | 732,494 | -0.76(-0.64%) |
Jul 26, 2021 | 120.19 | 121.11 | 118.33 | 119.58 | 818,356 | -0.60(-0.50%) |
Jul 23, 2021 | 118.56 | 120.62 | 118.56 | 120.18 | 639,659 | +1.97(+1.67%) |
Jul 22, 2021 | 114.37 | 118.30 | 114.00 | 118.21 | 1,515,788 | +4.84(+4.27%) |
Jul 21, 2021 | 109.65 | 113.43 | 109.55 | 113.37 | 1,197,459 | +3.73(+3.40%) |
Jul 20, 2021 | 104.64 | 109.97 | 104.06 | 109.64 | 1,239,461 | +5.69(+5.47%) |
Jul 19, 2021 | 102.70 | 105.18 | 101.67 | 103.95 | 739,812 | -1.10(-1.05%) |
Jul 16, 2021 | 106.93 | 107.21 | 104.89 | 105.05 | 570,100 | -1.16(-1.09%) |
Jul 15, 2021 | 105.91 | 107.55 | 105.46 | 106.21 | 557,683 | -0.36(-0.34%) |
Jul 14, 2021 | 107.95 | 108.61 | 106.35 | 106.57 | 510,060 | -1.00(-0.93%) |
Jul 13, 2021 | 108.32 | 108.54 | 107.46 | 107.57 | 675,831 | -0.97(-0.89%) |
Jul 12, 2021 | 107.93 | 108.93 | 107.18 | 108.54 | 565,507 | +0.62(+0.57%) |
Jul 09, 2021 | 106.08 | 108.10 | 106.08 | 107.92 | 458,358 | +2.69(+2.56%) |
Jul 08, 2021 | 105.87 | 106.60 | 103.86 | 105.23 | 868,409 | -2.87(-2.65%) |
Jul 07, 2021 | 107.35 | 109.85 | 107.12 | 108.10 | 992,095 | +0.78(+0.73%) |
Jul 06, 2021 | 105.95 | 107.56 | 104.59 | 107.32 | 685,910 | +1.62(+1.53%) |
Jul 02, 2021 | 106.09 | 106.69 | 105.06 | 105.70 | 479,231 | +0.00(+0.00%) |
Jul 01, 2021 | 105.29 | 105.93 | 104.31 | 105.70 | 680,691 | +0.00(+0.00%) |
Jun 30, 2021 | 106.38 | 107.28 | 105.32 | 105.70 | 796,296 | -0.76(-0.71%) |
Jun 29, 2021 | 105.10 | 108.10 | 105.10 | 106.46 | 947,460 | +2.03(+1.94%) |
Jun 28, 2021 | 104.63 | 105.35 | 103.65 | 104.43 | 642,276 | -0.09(-0.09%) |
Jun 25, 2021 | 102.74 | 104.56 | 102.55 | 104.52 | 1,483,613 | +2.29(+2.24%) |
Jun 24, 2021 | 100.83 | 103.25 | 100.30 | 102.23 | 974,744 | +2.31(+2.31%) |
Jun 23, 2021 | 98.50 | 100.73 | 97.71 | 99.92 | 806,838 | +1.94(+1.98%) |
Jun 22, 2021 | 97.93 | 98.31 | 96.16 | 97.98 | 959,577 | +0.48(+0.49%) |
Jun 21, 2021 | 94.74 | 98.47 | 94.18 | 97.50 | 1,056,728 | +2.76(+2.91%) |
Jun 18, 2021 | 93.70 | 95.40 | 93.33 | 94.74 | 1,543,722 | -0.35(-0.37%) |
Jun 17, 2021 | 95.30 | 96.06 | 93.34 | 95.09 | 813,575 | -0.44(-0.46%) |
Jun 16, 2021 | 95.40 | 96.35 | 94.20 | 95.53 | 867,170 | -0.22(-0.23%) |
Jun 15, 2021 | 96.04 | 96.32 | 94.57 | 95.75 | 508,950 | -0.37(-0.38%) |
Jun 14, 2021 | 98.07 | 98.07 | 95.20 | 96.12 | 860,061 | -1.83(-1.87%) |
Jun 11, 2021 | 97.10 | 98.64 | 96.77 | 97.95 | 486,517 | +0.61(+0.63%) |
Jun 10, 2021 | 99.50 | 100.57 | 96.88 | 97.34 | 782,883 | -1.26(-1.28%) |
Jun 09, 2021 | 99.89 | 100.76 | 98.36 | 98.60 | 661,105 | -1.05(-1.05%) |
Jun 08, 2021 | 97.08 | 99.96 | 96.53 | 99.65 | 583,225 | +3.29(+3.41%) |
Jun 07, 2021 | 96.60 | 97.58 | 96.03 | 96.36 | 496,069 | -0.78(-0.80%) |
Jun 04, 2021 | 97.60 | 97.79 | 96.38 | 97.14 | 365,531 | -0.07(-0.07%) |
Jun 03, 2021 | 95.83 | 97.30 | 95.25 | 97.21 | 710,312 | +0.75(+0.78%) |
Jun 02, 2021 | 98.31 | 98.31 | 95.68 | 96.46 | 752,546 | -1.33(-1.36%) |