Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 120.23 | 121.00 | 119.76 | 120.20 | 6,508,236 | +0.41(+0.34%) |
Aug 30, 2021 | 118.45 | 120.03 | 118.29 | 119.79 | 3,313,645 | +1.28(+1.08%) |
Aug 27, 2021 | 119.54 | 120.09 | 118.23 | 118.51 | 4,304,701 | -0.84(-0.70%) |
Aug 26, 2021 | 118.60 | 120.11 | 118.56 | 119.34 | 4,196,666 | +0.70(+0.59%) |
Aug 25, 2021 | 119.69 | 119.76 | 118.11 | 118.65 | 4,603,723 | -0.72(-0.61%) |
Aug 24, 2021 | 119.47 | 119.76 | 118.74 | 119.37 | 4,148,265 | -0.32(-0.27%) |
Aug 23, 2021 | 120.48 | 121.08 | 119.65 | 119.69 | 4,107,344 | -0.46(-0.38%) |
Aug 20, 2021 | 119.76 | 120.78 | 119.05 | 120.15 | 5,767,450 | +0.57(+0.48%) |
Aug 19, 2021 | 117.68 | 120.22 | 117.54 | 119.58 | 4,503,744 | +1.70(+1.44%) |
Aug 18, 2021 | 119.67 | 119.92 | 117.81 | 117.88 | 3,769,093 | -1.67(-1.40%) |
Aug 17, 2021 | 118.55 | 120.21 | 118.30 | 119.55 | 4,845,974 | +0.98(+0.83%) |
Aug 16, 2021 | 117.65 | 118.61 | 117.31 | 118.57 | 4,838,317 | +1.52(+1.30%) |
Aug 13, 2021 | 116.73 | 117.21 | 116.36 | 117.05 | 3,655,096 | +0.24(+0.20%) |
Aug 12, 2021 | 115.26 | 117.03 | 115.09 | 116.81 | 3,178,884 | +1.28(+1.11%) |
Aug 11, 2021 | 116.84 | 117.37 | 115.42 | 115.53 | 3,872,115 | -1.18(-1.01%) |
Aug 10, 2021 | 117.33 | 117.53 | 116.14 | 116.71 | 4,580,772 | -0.44(-0.37%) |
Aug 09, 2021 | 116.41 | 117.24 | 116.07 | 117.14 | 4,493,819 | +0.94(+0.81%) |
Aug 06, 2021 | 116.04 | 116.24 | 115.30 | 116.20 | 3,732,582 | -0.04(-0.03%) |
Aug 05, 2021 | 116.38 | 116.38 | 114.93 | 116.24 | 3,425,342 | +0.61(+0.53%) |
Aug 04, 2021 | 115.45 | 116.66 | 115.10 | 115.63 | 3,693,831 | -0.52(-0.45%) |
Aug 03, 2021 | 115.45 | 116.56 | 115.16 | 116.16 | 3,886,203 | +1.14(+0.99%) |
Aug 02, 2021 | 115.57 | 115.83 | 114.31 | 115.02 | 3,833,287 | -0.06(-0.05%) |
Jul 30, 2021 | 115.09 | 115.49 | 114.52 | 115.07 | 4,929,586 | -0.10(-0.09%) |
Jul 29, 2021 | 115.17 | 115.47 | 114.53 | 115.18 | 4,127,130 | +0.54(+0.47%) |
Jul 28, 2021 | 113.96 | 115.16 | 113.45 | 114.63 | 3,990,996 | +0.67(+0.59%) |
Jul 27, 2021 | 113.76 | 115.31 | 113.76 | 113.96 | 5,919,983 | +0.28(+0.24%) |
Jul 26, 2021 | 114.37 | 114.60 | 112.60 | 113.68 | 5,209,212 | -1.22(-1.06%) |
Jul 23, 2021 | 113.79 | 115.19 | 113.44 | 114.90 | 4,979,535 | +2.43(+2.16%) |
Jul 22, 2021 | 112.24 | 112.95 | 110.20 | 112.47 | 7,315,418 | -0.70(-0.61%) |
Jul 21, 2021 | 113.40 | 113.46 | 111.50 | 113.17 | 4,505,091 | +0.24(+0.21%) |
Jul 20, 2021 | 112.75 | 114.14 | 112.33 | 112.93 | 4,918,726 | -0.06(-0.05%) |
Jul 19, 2021 | 111.59 | 113.50 | 111.22 | 112.99 | 7,085,158 | +1.22(+1.09%) |
Jul 16, 2021 | 111.32 | 112.06 | 110.74 | 111.77 | 4,181,930 | +0.81(+0.73%) |
Jul 15, 2021 | 111.00 | 111.44 | 110.59 | 110.96 | 6,057,259 | -0.48(-0.44%) |
Jul 14, 2021 | 112.35 | 112.52 | 111.15 | 111.45 | 4,899,573 | -0.98(-0.87%) |
Jul 13, 2021 | 112.35 | 113.01 | 111.92 | 112.43 | 4,091,693 | -0.15(-0.13%) |
Jul 12, 2021 | 112.58 | 113.41 | 112.23 | 112.58 | 4,121,407 | -0.88(-0.78%) |
Jul 09, 2021 | 113.38 | 113.93 | 112.99 | 113.46 | 4,594,545 | +0.45(+0.40%) |
Jul 08, 2021 | 112.63 | 113.17 | 111.78 | 113.01 | 4,125,284 | -0.58(-0.51%) |
Jul 07, 2021 | 112.83 | 113.69 | 112.52 | 113.58 | 4,293,853 | +1.00(+0.88%) |
Jul 06, 2021 | 111.81 | 112.82 | 111.58 | 112.59 | 5,319,451 | +0.74(+0.66%) |
Jul 02, 2021 | 110.79 | 112.05 | 110.53 | 111.85 | 5,052,250 | +0.83(+0.75%) |
Jul 01, 2021 | 109.55 | 111.14 | 109.42 | 111.02 | 5,001,954 | +1.17(+1.06%) |
Jun 30, 2021 | 110.86 | 111.03 | 109.21 | 109.85 | 6,169,755 | -1.21(-1.09%) |
Jun 29, 2021 | 109.67 | 112.61 | 109.41 | 111.06 | 8,601,279 | +1.43(+1.31%) |
Jun 28, 2021 | 107.06 | 110.26 | 106.83 | 109.63 | 10,096,808 | +2.82(+2.64%) |
Jun 25, 2021 | 106.01 | 107.32 | 105.66 | 106.81 | 9,234,753 | +0.97(+0.91%) |
Jun 24, 2021 | 105.65 | 107.53 | 105.57 | 105.84 | 10,256,476 | +0.81(+0.78%) |
Jun 23, 2021 | 104.80 | 105.42 | 104.80 | 105.03 | 4,597,240 | -0.11(-0.11%) |
Jun 22, 2021 | 105.80 | 106.05 | 104.70 | 105.14 | 6,880,185 | -0.45(-0.43%) |
Jun 21, 2021 | 104.47 | 106.29 | 103.98 | 105.60 | 5,006,068 | +1.05(+1.01%) |
Jun 18, 2021 | 104.23 | 105.51 | 104.23 | 104.54 | 9,376,053 | -1.23(-1.16%) |
Jun 17, 2021 | 103.99 | 106.12 | 103.97 | 105.78 | 6,297,842 | +1.49(+1.43%) |
Jun 16, 2021 | 104.41 | 105.28 | 104.04 | 104.29 | 7,441,785 | -0.33(-0.32%) |
Jun 15, 2021 | 105.12 | 105.56 | 104.33 | 104.62 | 5,697,163 | -0.07(-0.06%) |
Jun 14, 2021 | 104.31 | 104.76 | 103.88 | 104.69 | 5,159,362 | +0.54(+0.52%) |
Jun 11, 2021 | 104.54 | 104.54 | 103.77 | 104.15 | 6,878,212 | -0.23(-0.22%) |
Jun 10, 2021 | 103.33 | 104.47 | 103.27 | 104.37 | 8,456,180 | +1.04(+1.01%) |
Jun 09, 2021 | 102.16 | 103.79 | 101.96 | 103.33 | 14,714,734 | +1.09(+1.07%) |
Jun 08, 2021 | 104.70 | 104.70 | 102.17 | 102.24 | 8,626,211 | -1.99(-1.91%) |
Jun 07, 2021 | 104.21 | 105.06 | 104.12 | 104.23 | 8,372,618 | +0.67(+0.65%) |
Jun 04, 2021 | 103.57 | 104.15 | 102.72 | 103.56 | 7,595,584 | +0.09(+0.08%) |
Jun 03, 2021 | 101.18 | 103.92 | 100.96 | 103.47 | 12,788,542 | +2.18(+2.15%) |
Jun 02, 2021 | 100.24 | 102.27 | 99.96 | 101.29 | 20,278,374 | +1.05(+1.05%) |