Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 124.61 | 125.05 | 122.93 | 123.76 | 2,722,031 | -0.85(-0.68%) |
Aug 30, 2021 | 126.77 | 126.77 | 124.12 | 124.61 | 1,146,920 | -1.82(-1.44%) |
Aug 27, 2021 | 124.37 | 126.84 | 124.37 | 126.43 | 1,159,955 | +1.92(+1.54%) |
Aug 26, 2021 | 125.57 | 125.62 | 123.49 | 124.51 | 1,047,257 | -1.69(-1.34%) |
Aug 25, 2021 | 125.75 | 126.79 | 124.33 | 126.19 | 1,405,072 | +0.46(+0.36%) |
Aug 24, 2021 | 123.06 | 126.82 | 123.04 | 125.74 | 2,202,154 | +3.80(+3.11%) |
Aug 23, 2021 | 121.61 | 122.62 | 120.85 | 121.94 | 1,815,262 | +1.25(+1.03%) |
Aug 20, 2021 | 117.45 | 121.26 | 117.29 | 120.69 | 2,577,997 | +2.52(+2.13%) |
Aug 19, 2021 | 117.75 | 118.41 | 116.49 | 118.17 | 2,716,240 | +0.23(+0.19%) |
Aug 18, 2021 | 118.33 | 119.36 | 117.04 | 117.95 | 2,381,037 | -0.98(-0.83%) |
Aug 17, 2021 | 119.05 | 119.72 | 118.30 | 118.93 | 2,253,298 | -1.49(-1.23%) |
Aug 16, 2021 | 120.06 | 121.50 | 119.12 | 120.42 | 2,486,388 | -0.71(-0.59%) |
Aug 13, 2021 | 121.99 | 122.34 | 120.24 | 121.13 | 1,968,824 | -1.21(-0.99%) |
Aug 12, 2021 | 123.37 | 123.77 | 121.47 | 122.34 | 2,088,301 | -1.59(-1.28%) |
Aug 11, 2021 | 124.44 | 125.22 | 123.06 | 123.92 | 2,238,037 | -1.31(-1.04%) |
Aug 10, 2021 | 123.59 | 126.12 | 123.05 | 125.23 | 1,652,162 | +1.72(+1.40%) |
Aug 09, 2021 | 124.88 | 124.89 | 121.72 | 123.51 | 1,790,428 | -2.03(-1.62%) |
Aug 06, 2021 | 125.65 | 126.20 | 124.29 | 125.54 | 1,732,381 | +0.26(+0.21%) |
Aug 05, 2021 | 124.23 | 126.23 | 123.74 | 125.28 | 1,898,044 | +1.99(+1.62%) |
Aug 04, 2021 | 123.46 | 124.73 | 122.02 | 123.29 | 2,269,587 | -1.67(-1.34%) |
Aug 03, 2021 | 127.02 | 127.02 | 122.38 | 124.97 | 3,165,336 | -1.77(-1.40%) |
Aug 02, 2021 | 131.30 | 131.72 | 125.90 | 126.74 | 2,173,962 | -3.55(-2.72%) |
Jul 30, 2021 | 132.19 | 132.63 | 129.85 | 130.29 | 1,866,055 | -3.02(-2.27%) |
Jul 29, 2021 | 128.85 | 135.68 | 126.37 | 133.31 | 3,652,046 | +4.93(+3.84%) |
Jul 28, 2021 | 128.09 | 128.76 | 125.48 | 128.38 | 2,244,584 | +1.02(+0.80%) |
Jul 27, 2021 | 124.68 | 127.43 | 123.69 | 127.36 | 2,509,704 | +1.81(+1.44%) |
Jul 26, 2021 | 123.63 | 126.16 | 122.22 | 125.55 | 2,700,368 | +1.40(+1.13%) |
Jul 23, 2021 | 123.50 | 124.51 | 122.53 | 124.15 | 2,507,769 | +2.03(+1.66%) |
Jul 22, 2021 | 122.98 | 123.45 | 121.24 | 122.12 | 1,575,639 | -1.70(-1.38%) |
Jul 21, 2021 | 120.81 | 124.21 | 120.58 | 123.83 | 2,040,367 | +3.99(+3.33%) |
Jul 20, 2021 | 116.30 | 120.35 | 115.67 | 119.83 | 1,730,268 | +3.86(+3.32%) |
Jul 19, 2021 | 114.97 | 118.40 | 113.69 | 115.97 | 5,273,541 | -2.72(-2.29%) |
Jul 16, 2021 | 123.07 | 123.89 | 118.35 | 118.69 | 3,029,206 | -3.12(-2.56%) |
Jul 15, 2021 | 121.91 | 122.75 | 120.81 | 121.81 | 2,004,374 | -0.96(-0.78%) |
Jul 14, 2021 | 122.63 | 124.21 | 122.14 | 122.77 | 1,538,772 | +0.41(+0.33%) |
Jul 13, 2021 | 124.07 | 124.39 | 122.23 | 122.37 | 1,566,341 | -2.37(-1.90%) |
Jul 12, 2021 | 123.89 | 125.26 | 123.34 | 124.74 | 2,553,125 | -0.20(-0.16%) |
Jul 09, 2021 | 123.13 | 125.11 | 122.30 | 124.94 | 1,347,694 | +2.89(+2.37%) |
Jul 08, 2021 | 121.11 | 123.02 | 119.61 | 122.04 | 2,480,610 | -1.31(-1.06%) |
Jul 07, 2021 | 123.53 | 125.27 | 120.75 | 123.35 | 1,975,566 | -1.37(-1.10%) |
Jul 06, 2021 | 125.94 | 126.87 | 123.03 | 124.72 | 1,871,235 | -0.97(-0.77%) |
Jul 02, 2021 | 123.39 | 125.91 | 122.67 | 125.69 | 2,311,987 | +3.16(+2.58%) |
Jul 01, 2021 | 119.56 | 122.74 | 119.55 | 122.53 | 2,489,954 | +2.97(+2.49%) |
Jun 30, 2021 | 118.01 | 119.73 | 117.85 | 119.55 | 2,680,489 | +1.66(+1.40%) |
Jun 29, 2021 | 119.69 | 120.13 | 117.61 | 117.90 | 1,743,831 | -1.75(-1.47%) |
Jun 28, 2021 | 122.96 | 122.96 | 118.45 | 119.65 | 2,049,630 | -3.73(-3.02%) |
Jun 25, 2021 | 123.93 | 124.38 | 123.09 | 123.38 | 5,447,614 | -0.03(-0.02%) |
Jun 24, 2021 | 125.65 | 125.70 | 123.15 | 123.41 | 1,659,899 | -1.16(-0.93%) |
Jun 23, 2021 | 124.69 | 125.29 | 124.29 | 124.57 | 1,016,538 | -0.42(-0.33%) |
Jun 22, 2021 | 125.74 | 125.80 | 124.24 | 124.98 | 1,406,623 | -0.63(-0.50%) |
Jun 21, 2021 | 123.47 | 125.75 | 122.48 | 125.62 | 2,301,238 | +2.99(+2.44%) |
Jun 18, 2021 | 123.39 | 124.10 | 122.30 | 122.63 | 2,024,553 | -2.50(-2.00%) |
Jun 17, 2021 | 125.89 | 127.10 | 124.15 | 125.12 | 1,874,402 | -0.68(-0.54%) |
Jun 16, 2021 | 128.34 | 128.66 | 125.38 | 125.81 | 1,988,196 | -2.30(-1.80%) |
Jun 15, 2021 | 127.23 | 128.82 | 127.00 | 128.11 | 2,594,093 | +0.64(+0.50%) |
Jun 14, 2021 | 127.22 | 128.70 | 126.46 | 127.47 | 1,585,112 | +0.00(+0.00%) |
Jun 11, 2021 | 125.67 | 127.60 | 125.48 | 127.47 | 1,604,143 | +2.00(+1.60%) |
Jun 10, 2021 | 125.67 | 126.14 | 124.15 | 125.47 | 1,757,314 | +0.14(+0.11%) |
Jun 09, 2021 | 127.22 | 127.63 | 125.26 | 125.33 | 1,522,389 | -1.38(-1.09%) |
Jun 08, 2021 | 124.06 | 127.03 | 123.66 | 126.71 | 1,996,139 | +2.91(+2.35%) |
Jun 07, 2021 | 124.42 | 124.70 | 123.43 | 123.80 | 1,365,943 | +0.15(+0.12%) |
Jun 04, 2021 | 122.66 | 123.72 | 121.84 | 123.65 | 1,671,912 | +1.61(+1.32%) |
Jun 03, 2021 | 123.03 | 123.39 | 121.11 | 122.04 | 1,343,270 | -2.02(-1.63%) |
Jun 02, 2021 | 125.76 | 125.88 | 123.46 | 124.06 | 1,475,139 | -1.43(-1.14%) |