Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 124.52 | 124.97 | 122.85 | 123.67 | 2,723,925 | -0.85(-0.68%) |
Aug 30, 2021 | 126.68 | 126.68 | 124.04 | 124.52 | 1,147,717 | -1.82(-1.44%) |
Aug 27, 2021 | 124.28 | 126.75 | 124.28 | 126.34 | 1,160,762 | +1.92(+1.54%) |
Aug 26, 2021 | 125.48 | 125.53 | 123.40 | 124.42 | 1,047,985 | -1.68(-1.34%) |
Aug 25, 2021 | 125.66 | 126.70 | 124.24 | 126.11 | 1,406,049 | +0.46(+0.36%) |
Aug 24, 2021 | 122.98 | 126.73 | 122.96 | 125.65 | 2,203,685 | +3.79(+3.11%) |
Aug 23, 2021 | 121.52 | 122.53 | 120.77 | 121.86 | 1,816,525 | +1.25(+1.03%) |
Aug 20, 2021 | 117.37 | 121.18 | 117.21 | 120.61 | 2,579,790 | +2.52(+2.13%) |
Aug 19, 2021 | 117.67 | 118.33 | 116.41 | 118.09 | 2,718,129 | +0.23(+0.19%) |
Aug 18, 2021 | 118.25 | 119.27 | 116.95 | 117.86 | 2,382,693 | -0.98(-0.83%) |
Aug 17, 2021 | 118.97 | 119.64 | 118.22 | 118.85 | 2,254,865 | -1.49(-1.23%) |
Aug 16, 2021 | 119.97 | 121.41 | 119.03 | 120.33 | 2,488,117 | -0.71(-0.59%) |
Aug 13, 2021 | 121.91 | 122.25 | 120.16 | 121.05 | 1,970,193 | -1.21(-0.99%) |
Aug 12, 2021 | 123.28 | 123.68 | 121.38 | 122.25 | 2,089,753 | -1.58(-1.28%) |
Aug 11, 2021 | 124.35 | 125.14 | 122.97 | 123.84 | 2,239,594 | -1.31(-1.04%) |
Aug 10, 2021 | 123.50 | 126.04 | 122.97 | 125.14 | 1,653,311 | +1.72(+1.40%) |
Aug 09, 2021 | 124.79 | 124.80 | 121.64 | 123.42 | 1,791,673 | -2.03(-1.62%) |
Aug 06, 2021 | 125.56 | 126.12 | 124.20 | 125.45 | 1,733,586 | +0.26(+0.21%) |
Aug 05, 2021 | 124.14 | 126.14 | 123.65 | 125.19 | 1,899,364 | +1.99(+1.62%) |
Aug 04, 2021 | 123.37 | 124.64 | 121.94 | 123.20 | 2,271,166 | -1.67(-1.34%) |
Aug 03, 2021 | 126.93 | 126.93 | 122.29 | 124.88 | 3,167,537 | -1.77(-1.40%) |
Aug 02, 2021 | 131.21 | 131.62 | 125.81 | 126.65 | 2,175,474 | -3.55(-2.72%) |
Jul 30, 2021 | 132.10 | 132.53 | 129.76 | 130.20 | 1,867,353 | -3.02(-2.27%) |
Jul 29, 2021 | 128.76 | 135.59 | 126.28 | 133.22 | 3,654,586 | +4.92(+3.84%) |
Jul 28, 2021 | 128.00 | 128.67 | 125.39 | 128.29 | 2,246,145 | +1.02(+0.80%) |
Jul 27, 2021 | 124.59 | 127.34 | 123.60 | 127.28 | 2,511,450 | +1.81(+1.45%) |
Jul 26, 2021 | 123.54 | 126.08 | 122.13 | 125.46 | 2,702,246 | +1.40(+1.13%) |
Jul 23, 2021 | 123.41 | 124.42 | 122.44 | 124.07 | 2,509,513 | +2.03(+1.66%) |
Jul 22, 2021 | 122.90 | 123.36 | 121.15 | 122.03 | 1,576,735 | -1.70(-1.38%) |
Jul 21, 2021 | 120.73 | 124.12 | 120.50 | 123.74 | 2,041,786 | +3.99(+3.33%) |
Jul 20, 2021 | 116.22 | 120.26 | 115.59 | 119.75 | 1,731,471 | +3.85(+3.32%) |
Jul 19, 2021 | 114.89 | 118.32 | 113.61 | 115.89 | 5,277,209 | -2.71(-2.29%) |
Jul 16, 2021 | 122.99 | 123.81 | 118.27 | 118.61 | 3,031,313 | -3.12(-2.56%) |
Jul 15, 2021 | 121.83 | 122.66 | 120.73 | 121.73 | 2,005,768 | -0.96(-0.78%) |
Jul 14, 2021 | 122.54 | 124.12 | 122.06 | 122.69 | 1,539,842 | +0.41(+0.33%) |
Jul 13, 2021 | 123.99 | 124.30 | 122.14 | 122.28 | 1,567,430 | -2.37(-1.90%) |
Jul 12, 2021 | 123.81 | 125.17 | 123.25 | 124.65 | 2,554,901 | -0.20(-0.16%) |
Jul 09, 2021 | 123.05 | 125.03 | 122.21 | 124.85 | 1,348,631 | +2.89(+2.37%) |
Jul 08, 2021 | 121.03 | 122.94 | 119.53 | 121.96 | 2,482,335 | -1.31(-1.06%) |
Jul 07, 2021 | 123.44 | 125.19 | 120.66 | 123.26 | 1,976,940 | -1.37(-1.10%) |
Jul 06, 2021 | 125.85 | 126.78 | 122.95 | 124.63 | 1,872,536 | -0.97(-0.77%) |
Jul 02, 2021 | 123.30 | 125.82 | 122.58 | 125.60 | 2,313,595 | +3.16(+2.58%) |
Jul 01, 2021 | 119.48 | 122.65 | 119.47 | 122.44 | 2,491,685 | +2.97(+2.49%) |
Jun 30, 2021 | 117.92 | 119.65 | 117.77 | 119.47 | 2,682,353 | +1.65(+1.40%) |
Jun 29, 2021 | 119.61 | 120.05 | 117.53 | 117.82 | 1,745,043 | -1.75(-1.47%) |
Jun 28, 2021 | 122.88 | 122.88 | 118.37 | 119.57 | 2,051,055 | -3.72(-3.02%) |
Jun 25, 2021 | 123.85 | 124.29 | 123.01 | 123.29 | 5,451,402 | -0.03(-0.02%) |
Jun 24, 2021 | 125.56 | 125.61 | 123.06 | 123.32 | 1,661,054 | -1.16(-0.93%) |
Jun 23, 2021 | 124.60 | 125.20 | 124.20 | 124.48 | 1,017,245 | -0.42(-0.33%) |
Jun 22, 2021 | 125.65 | 125.71 | 124.16 | 124.90 | 1,407,601 | -0.63(-0.51%) |
Jun 21, 2021 | 123.38 | 125.66 | 122.39 | 125.53 | 2,302,839 | +2.99(+2.44%) |
Jun 18, 2021 | 123.30 | 124.02 | 122.21 | 122.54 | 2,025,961 | -2.50(-2.00%) |
Jun 17, 2021 | 125.80 | 127.01 | 124.07 | 125.04 | 1,875,705 | -0.68(-0.54%) |
Jun 16, 2021 | 128.25 | 128.57 | 125.29 | 125.72 | 1,989,579 | -2.30(-1.80%) |
Jun 15, 2021 | 127.15 | 128.73 | 126.91 | 128.02 | 2,595,897 | +0.63(+0.50%) |
Jun 14, 2021 | 127.13 | 128.61 | 126.37 | 127.38 | 1,586,214 | +0.00(+0.00%) |
Jun 11, 2021 | 125.58 | 127.51 | 125.40 | 127.38 | 1,605,259 | +2.00(+1.60%) |
Jun 10, 2021 | 125.58 | 126.06 | 124.07 | 125.38 | 1,758,536 | +0.14(+0.11%) |
Jun 09, 2021 | 127.13 | 127.54 | 125.17 | 125.24 | 1,523,448 | -1.38(-1.09%) |
Jun 08, 2021 | 123.98 | 126.94 | 123.57 | 126.62 | 1,997,528 | +2.91(+2.35%) |
Jun 07, 2021 | 124.33 | 124.61 | 123.34 | 123.71 | 1,366,893 | +0.15(+0.12%) |
Jun 04, 2021 | 122.57 | 123.63 | 121.76 | 123.56 | 1,673,075 | +1.61(+1.32%) |
Jun 03, 2021 | 122.95 | 123.31 | 121.03 | 121.96 | 1,344,205 | -2.02(-1.63%) |
Jun 02, 2021 | 125.67 | 125.79 | 123.37 | 123.98 | 1,476,165 | -1.43(-1.14%) |