Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 117.25 | 118.42 | 116.75 | 117.92 | 5,039,391 | +1.15(+0.99%) |
Aug 30, 2021 | 117.22 | 117.53 | 116.64 | 116.77 | 2,375,372 | -0.37(-0.32%) |
Aug 27, 2021 | 116.55 | 117.29 | 116.29 | 117.14 | 2,927,281 | +0.53(+0.45%) |
Aug 26, 2021 | 117.61 | 118.31 | 116.55 | 116.61 | 2,973,885 | -0.91(-0.77%) |
Aug 25, 2021 | 117.57 | 118.31 | 117.18 | 117.52 | 2,394,842 | +0.02(+0.01%) |
Aug 24, 2021 | 117.45 | 117.83 | 117.06 | 117.50 | 2,814,781 | +0.19(+0.16%) |
Aug 23, 2021 | 117.31 | 117.76 | 116.63 | 117.31 | 3,616,594 | +0.43(+0.37%) |
Aug 20, 2021 | 115.74 | 117.11 | 115.34 | 116.89 | 3,164,309 | +0.92(+0.79%) |
Aug 19, 2021 | 116.53 | 117.17 | 115.29 | 115.97 | 4,950,010 | -1.22(-1.04%) |
Aug 18, 2021 | 119.04 | 119.24 | 117.12 | 117.19 | 4,177,726 | -2.48(-2.07%) |
Aug 17, 2021 | 120.16 | 120.29 | 118.55 | 119.67 | 3,658,510 | -0.98(-0.81%) |
Aug 16, 2021 | 120.35 | 120.78 | 119.51 | 120.65 | 3,315,613 | +0.34(+0.29%) |
Aug 13, 2021 | 119.85 | 120.64 | 119.69 | 120.31 | 2,273,666 | +0.09(+0.08%) |
Aug 12, 2021 | 119.53 | 120.28 | 119.38 | 120.21 | 2,486,614 | +0.79(+0.66%) |
Aug 11, 2021 | 119.13 | 119.96 | 118.89 | 119.42 | 5,069,754 | +0.63(+0.53%) |
Aug 10, 2021 | 118.65 | 119.16 | 117.92 | 118.79 | 6,306,638 | +0.11(+0.09%) |
Aug 09, 2021 | 119.48 | 119.73 | 118.45 | 118.69 | 5,962,022 | -1.01(-0.84%) |
Aug 06, 2021 | 118.79 | 119.94 | 118.70 | 119.69 | 4,606,848 | +1.10(+0.92%) |
Aug 05, 2021 | 118.81 | 119.13 | 118.14 | 118.60 | 3,319,175 | +0.01(+0.01%) |
Aug 04, 2021 | 119.45 | 119.77 | 118.35 | 118.59 | 3,406,909 | -1.09(-0.91%) |
Aug 03, 2021 | 117.87 | 120.20 | 117.67 | 119.68 | 4,916,866 | +2.20(+1.87%) |
Aug 02, 2021 | 117.50 | 118.84 | 117.15 | 117.47 | 3,526,456 | +0.38(+0.33%) |
Jul 30, 2021 | 117.56 | 117.83 | 116.95 | 117.09 | 4,256,195 | -0.81(-0.68%) |
Jul 29, 2021 | 118.23 | 118.75 | 117.62 | 117.90 | 3,213,821 | +0.13(+0.11%) |
Jul 28, 2021 | 118.80 | 118.87 | 117.66 | 117.77 | 3,062,587 | -0.81(-0.69%) |
Jul 27, 2021 | 118.40 | 119.32 | 117.62 | 118.58 | 3,776,154 | -0.02(-0.01%) |
Jul 26, 2021 | 117.45 | 118.79 | 117.23 | 118.60 | 5,112,641 | +1.19(+1.01%) |
Jul 23, 2021 | 117.09 | 117.71 | 116.57 | 117.41 | 5,386,137 | +0.52(+0.45%) |
Jul 22, 2021 | 117.67 | 117.80 | 116.64 | 116.89 | 3,988,611 | -0.49(-0.42%) |
Jul 21, 2021 | 116.27 | 117.45 | 116.00 | 117.38 | 5,782,423 | +1.11(+0.95%) |
Jul 20, 2021 | 118.79 | 120.38 | 115.22 | 116.27 | 16,379,126 | +1.70(+1.49%) |
Jul 19, 2021 | 113.35 | 115.04 | 113.15 | 114.57 | 10,312,879 | -0.81(-0.71%) |
Jul 16, 2021 | 117.13 | 117.13 | 115.12 | 115.38 | 4,947,134 | -1.29(-1.10%) |
Jul 15, 2021 | 115.73 | 116.68 | 115.30 | 116.67 | 4,381,534 | +0.52(+0.45%) |
Jul 14, 2021 | 116.89 | 116.92 | 115.41 | 116.15 | 5,301,235 | -0.38(-0.33%) |
Jul 13, 2021 | 117.06 | 117.06 | 115.99 | 116.53 | 3,810,751 | -0.53(-0.45%) |
Jul 12, 2021 | 117.48 | 117.92 | 116.39 | 117.06 | 4,023,651 | -0.50(-0.42%) |
Jul 09, 2021 | 117.50 | 117.94 | 116.99 | 117.56 | 4,699,810 | +0.65(+0.55%) |
Jul 08, 2021 | 114.45 | 117.38 | 114.35 | 116.91 | 6,605,630 | +0.77(+0.66%) |
Jul 07, 2021 | 115.27 | 116.57 | 115.27 | 116.15 | 4,886,452 | +0.86(+0.75%) |
Jul 06, 2021 | 116.29 | 116.64 | 113.89 | 115.28 | 9,742,678 | -1.03(-0.89%) |
Jul 02, 2021 | 122.04 | 122.07 | 115.85 | 116.31 | 20,258,240 | -5.67(-4.65%) |
Jul 01, 2021 | 122.08 | 122.53 | 121.75 | 121.98 | 3,233,778 | +0.21(+0.17%) |
Jun 30, 2021 | 120.56 | 122.05 | 120.21 | 121.77 | 3,906,471 | +0.86(+0.71%) |
Jun 29, 2021 | 120.67 | 121.89 | 120.53 | 120.91 | 2,923,534 | +0.22(+0.18%) |
Jun 28, 2021 | 122.12 | 122.36 | 120.38 | 120.69 | 4,679,934 | -1.29(-1.06%) |
Jun 25, 2021 | 120.77 | 122.05 | 120.40 | 121.98 | 4,326,816 | +1.16(+0.96%) |
Jun 24, 2021 | 121.11 | 121.44 | 120.19 | 120.81 | 4,345,222 | +0.69(+0.57%) |
Jun 23, 2021 | 121.64 | 121.69 | 120.09 | 120.12 | 3,854,712 | -1.45(-1.20%) |
Jun 22, 2021 | 121.71 | 121.95 | 120.74 | 121.58 | 2,933,875 | -0.24(-0.20%) |
Jun 21, 2021 | 119.71 | 122.17 | 119.67 | 121.82 | 5,159,059 | +2.93(+2.47%) |
Jun 18, 2021 | 120.02 | 120.18 | 118.82 | 118.89 | 11,022,855 | -2.06(-1.70%) |
Jun 17, 2021 | 122.57 | 122.99 | 120.68 | 120.95 | 5,257,029 | -1.85(-1.51%) |
Jun 16, 2021 | 124.40 | 124.40 | 122.29 | 122.80 | 4,669,687 | -1.27(-1.02%) |
Jun 15, 2021 | 124.48 | 124.53 | 123.44 | 124.07 | 3,025,214 | -0.56(-0.45%) |
Jun 14, 2021 | 125.33 | 125.44 | 123.48 | 124.63 | 4,026,385 | -1.04(-0.83%) |
Jun 11, 2021 | 124.96 | 126.14 | 124.91 | 125.67 | 4,139,094 | +0.61(+0.49%) |
Jun 10, 2021 | 125.82 | 126.96 | 124.40 | 125.05 | 5,727,675 | -0.11(-0.09%) |
Jun 09, 2021 | 123.80 | 125.49 | 123.62 | 125.16 | 6,383,643 | +1.33(+1.07%) |
Jun 08, 2021 | 123.04 | 124.77 | 123.04 | 123.83 | 6,115,352 | +0.87(+0.71%) |
Jun 07, 2021 | 122.57 | 123.56 | 122.25 | 122.96 | 4,168,063 | +0.50(+0.41%) |
Jun 04, 2021 | 121.28 | 122.57 | 121.08 | 122.46 | 3,753,416 | +1.55(+1.29%) |
Jun 03, 2021 | 120.37 | 121.18 | 119.65 | 120.91 | 4,972,690 | -0.14(-0.12%) |
Jun 02, 2021 | 120.13 | 121.07 | 119.71 | 121.05 | 3,352,701 | +1.27(+1.06%) |