Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 94.63 | 98.48 | 92.16 | 95.19 | 8,124,399 | +0.43(+0.45%) |
Aug 30, 2021 | 95.27 | 95.44 | 89.81 | 94.76 | 6,936,574 | -1.71(-1.77%) |
Aug 27, 2021 | 99.24 | 100.34 | 96.00 | 96.47 | 3,844,766 | -4.31(-4.28%) |
Aug 26, 2021 | 98.31 | 104.15 | 98.31 | 100.78 | 3,925,935 | -0.30(-0.30%) |
Aug 25, 2021 | 100.18 | 101.95 | 96.56 | 101.08 | 6,435,584 | -3.25(-3.12%) |
Aug 24, 2021 | 97.38 | 104.63 | 97.13 | 104.33 | 11,222,536 | +12.76(+13.93%) |
Aug 23, 2021 | 93.65 | 93.83 | 86.65 | 91.57 | 6,115,533 | +1.23(+1.36%) |
Aug 20, 2021 | 89.24 | 95.50 | 89.21 | 90.34 | 9,083,355 | +4.04(+4.68%) |
Aug 19, 2021 | 91.04 | 91.21 | 84.88 | 86.30 | 7,417,027 | -8.58(-9.04%) |
Aug 18, 2021 | 93.00 | 98.44 | 89.02 | 94.88 | 6,107,663 | +4.44(+4.91%) |
Aug 17, 2021 | 85.11 | 94.34 | 84.05 | 90.44 | 9,230,960 | -0.64(-0.70%) |
Aug 16, 2021 | 98.59 | 98.60 | 89.03 | 91.08 | 7,651,316 | -9.52(-9.46%) |
Aug 13, 2021 | 102.28 | 105.36 | 98.00 | 100.60 | 4,478,815 | -2.37(-2.30%) |
Aug 12, 2021 | 104.07 | 104.25 | 100.55 | 102.97 | 3,617,298 | -1.75(-1.67%) |
Aug 11, 2021 | 109.43 | 109.99 | 103.20 | 104.72 | 4,140,572 | -4.79(-4.37%) |
Aug 10, 2021 | 117.00 | 119.38 | 107.71 | 109.51 | 5,293,837 | -4.60(-4.03%) |
Aug 09, 2021 | 107.50 | 115.38 | 104.87 | 114.11 | 5,156,296 | +8.34(+7.89%) |
Aug 06, 2021 | 108.05 | 109.42 | 103.31 | 105.77 | 2,939,742 | -0.55(-0.52%) |
Aug 05, 2021 | 106.99 | 109.54 | 104.11 | 106.32 | 2,959,290 | -0.73(-0.68%) |
Aug 04, 2021 | 111.44 | 116.80 | 106.42 | 107.05 | 4,966,744 | -0.47(-0.44%) |
Aug 03, 2021 | 109.03 | 109.21 | 103.88 | 107.52 | 4,119,055 | -3.77(-3.39%) |
Aug 02, 2021 | 105.89 | 115.87 | 105.00 | 111.29 | 6,540,493 | +8.83(+8.62%) |
Jul 30, 2021 | 99.63 | 105.97 | 97.50 | 102.46 | 8,151,015 | -2.42(-2.31%) |
Jul 29, 2021 | 116.45 | 118.79 | 104.10 | 104.88 | 7,942,828 | -5.95(-5.37%) |
Jul 28, 2021 | 107.21 | 115.57 | 107.21 | 110.83 | 12,240,595 | +12.09(+12.24%) |
Jul 27, 2021 | 106.50 | 111.62 | 95.01 | 98.74 | 17,876,818 | -16.69(-14.46%) |
Jul 26, 2021 | 109.01 | 125.29 | 103.60 | 115.43 | 17,803,458 | -9.19(-7.37%) |
Jul 23, 2021 | 130.73 | 130.73 | 116.16 | 124.62 | 8,675,320 | -10.06(-7.47%) |
Jul 22, 2021 | 146.49 | 146.49 | 134.21 | 134.68 | 2,899,733 | -10.80(-7.42%) |
Jul 21, 2021 | 138.10 | 147.64 | 136.51 | 145.48 | 2,618,324 | +7.53(+5.46%) |
Jul 20, 2021 | 135.12 | 138.63 | 129.74 | 137.95 | 1,701,539 | +4.10(+3.06%) |
Jul 19, 2021 | 129.84 | 133.93 | 128.00 | 133.85 | 1,840,703 | +0.45(+0.34%) |
Jul 16, 2021 | 136.01 | 136.20 | 131.71 | 133.40 | 1,463,134 | -1.40(-1.04%) |
Jul 15, 2021 | 131.55 | 138.47 | 130.51 | 134.80 | 2,578,648 | +4.39(+3.37%) |
Jul 14, 2021 | 136.23 | 137.73 | 128.75 | 130.41 | 3,301,871 | -4.70(-3.48%) |
Jul 13, 2021 | 137.56 | 140.00 | 134.60 | 135.11 | 2,697,799 | -2.35(-1.71%) |
Jul 12, 2021 | 140.39 | 140.94 | 134.00 | 137.46 | 2,357,372 | -2.29(-1.64%) |
Jul 09, 2021 | 144.31 | 146.91 | 137.50 | 139.75 | 3,328,378 | +0.84(+0.60%) |
Jul 08, 2021 | 135.43 | 140.38 | 133.07 | 138.91 | 6,791,901 | -6.37(-4.38%) |
Jul 07, 2021 | 151.87 | 151.90 | 142.08 | 145.28 | 3,758,213 | -1.83(-1.24%) |
Jul 06, 2021 | 147.30 | 150.56 | 139.65 | 147.11 | 8,410,976 | -15.09(-9.30%) |
Jul 02, 2021 | 165.49 | 166.51 | 158.28 | 162.20 | 2,458,788 | +1.11(+0.69%) |
Jul 01, 2021 | 177.44 | 179.69 | 160.52 | 161.09 | 4,101,714 | -18.00(-10.05%) |
Jun 30, 2021 | 178.98 | 181.32 | 175.50 | 179.09 | 1,813,835 | -0.46(-0.26%) |
Jun 29, 2021 | 177.38 | 181.14 | 174.20 | 179.55 | 3,027,409 | +1.50(+0.84%) |
Jun 28, 2021 | 170.96 | 178.99 | 170.27 | 178.05 | 3,566,804 | +9.06(+5.36%) |
Jun 25, 2021 | 171.49 | 171.92 | 164.75 | 168.99 | 2,084,166 | +0.88(+0.52%) |
Jun 24, 2021 | 171.42 | 174.00 | 165.46 | 168.11 | 3,841,682 | -1.54(-0.91%) |
Jun 23, 2021 | 161.72 | 172.20 | 161.50 | 169.65 | 6,393,087 | +9.15(+5.70%) |
Jun 22, 2021 | 148.36 | 162.39 | 146.58 | 160.50 | 5,481,444 | +12.41(+8.38%) |
Jun 21, 2021 | 154.34 | 154.41 | 146.75 | 148.09 | 2,178,704 | -6.25(-4.05%) |
Jun 18, 2021 | 152.98 | 157.48 | 152.21 | 154.34 | 2,588,269 | +1.10(+0.72%) |
Jun 17, 2021 | 146.30 | 153.75 | 146.12 | 153.24 | 3,508,269 | +7.12(+4.87%) |
Jun 16, 2021 | 149.90 | 149.90 | 141.20 | 146.12 | 3,714,918 | -6.98(-4.56%) |
Jun 15, 2021 | 153.70 | 163.78 | 149.40 | 153.10 | 6,677,252 | -1.92(-1.24%) |
Jun 14, 2021 | 147.25 | 157.30 | 143.84 | 155.02 | 4,886,772 | +9.57(+6.58%) |
Jun 11, 2021 | 144.31 | 147.90 | 142.52 | 145.45 | 2,672,385 | +1.33(+0.92%) |
Jun 10, 2021 | 148.78 | 151.93 | 142.43 | 144.12 | 2,673,703 | -1.57(-1.08%) |
Jun 09, 2021 | 152.81 | 155.69 | 144.02 | 145.69 | 3,695,479 | -8.41(-5.46%) |
Jun 08, 2021 | 148.37 | 154.98 | 148.01 | 154.10 | 3,166,107 | +3.71(+2.47%) |
Jun 07, 2021 | 155.85 | 156.30 | 145.11 | 150.39 | 3,949,276 | -4.31(-2.79%) |
Jun 04, 2021 | 147.28 | 157.90 | 147.27 | 154.70 | 6,751,748 | +9.22(+6.34%) |
Jun 03, 2021 | 140.70 | 147.29 | 140.28 | 145.48 | 3,585,051 | +1.12(+0.78%) |
Jun 02, 2021 | 148.01 | 150.27 | 138.67 | 144.36 | 4,429,207 | -5.75(-3.83%) |