Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 126.58 | 126.58 | 125.45 | 125.90 | 43,296 | -0.76(-0.60%) |
Aug 30, 2021 | 127.47 | 127.51 | 126.60 | 126.66 | 70,314 | -0.23(-0.18%) |
Aug 27, 2021 | 125.38 | 127.33 | 125.38 | 126.89 | 61,509 | +2.05(+1.64%) |
Aug 26, 2021 | 125.70 | 126.08 | 124.76 | 124.83 | 54,789 | -1.01(-0.80%) |
Aug 25, 2021 | 125.09 | 126.26 | 124.87 | 125.85 | 20,784 | +0.40(+0.32%) |
Aug 24, 2021 | 125.11 | 125.89 | 125.11 | 125.45 | 64,817 | +1.06(+0.85%) |
Aug 23, 2021 | 123.72 | 124.76 | 123.57 | 124.39 | 36,572 | +1.63(+1.33%) |
Aug 20, 2021 | 122.29 | 123.04 | 122.29 | 122.76 | 74,202 | +0.41(+0.33%) |
Aug 19, 2021 | 122.80 | 123.01 | 121.74 | 122.36 | 148,881 | -1.84(-1.49%) |
Aug 18, 2021 | 125.22 | 125.91 | 124.10 | 124.20 | 384,673 | -1.56(-1.24%) |
Aug 17, 2021 | 126.77 | 126.84 | 124.23 | 125.76 | 103,515 | -1.89(-1.48%) |
Aug 16, 2021 | 127.74 | 127.76 | 126.25 | 127.65 | 69,956 | -0.93(-0.72%) |
Aug 13, 2021 | 128.63 | 128.76 | 128.35 | 128.58 | 23,669 | +0.17(+0.13%) |
Aug 12, 2021 | 128.70 | 128.70 | 127.02 | 128.41 | 60,452 | -0.24(-0.18%) |
Aug 11, 2021 | 127.90 | 128.65 | 127.38 | 128.65 | 283,658 | +1.83(+1.44%) |
Aug 10, 2021 | 124.79 | 127.22 | 124.79 | 126.82 | 352,655 | +2.05(+1.64%) |
Aug 09, 2021 | 124.91 | 125.24 | 123.79 | 124.77 | 116,269 | -0.43(-0.35%) |
Aug 06, 2021 | 124.25 | 125.42 | 124.12 | 125.20 | 65,993 | +1.82(+1.47%) |
Aug 05, 2021 | 124.20 | 125.03 | 123.29 | 123.39 | 49,554 | -0.17(-0.14%) |
Aug 04, 2021 | 124.77 | 125.39 | 123.56 | 123.56 | 83,733 | -1.68(-1.34%) |
Aug 03, 2021 | 124.03 | 125.24 | 123.08 | 125.24 | 172,664 | +1.27(+1.02%) |
Aug 02, 2021 | 126.55 | 127.19 | 123.97 | 123.97 | 526,823 | -1.93(-1.53%) |
Jul 30, 2021 | 124.96 | 126.77 | 124.96 | 125.90 | 62,582 | +0.59(+0.47%) |
Jul 29, 2021 | 124.41 | 125.67 | 124.41 | 125.32 | 96,336 | +1.86(+1.51%) |
Jul 28, 2021 | 123.28 | 123.89 | 122.37 | 123.45 | 54,990 | +0.05(+0.04%) |
Jul 27, 2021 | 122.67 | 123.97 | 121.48 | 123.41 | 85,866 | -0.10(-0.08%) |
Jul 26, 2021 | 122.38 | 123.46 | 122.38 | 123.51 | 81,109 | +1.36(+1.12%) |
Jul 23, 2021 | 121.89 | 122.17 | 121.08 | 122.15 | 41,654 | +0.89(+0.73%) |
Jul 22, 2021 | 121.17 | 121.65 | 120.07 | 121.26 | 27,494 | +0.10(+0.09%) |
Jul 21, 2021 | 120.63 | 121.47 | 120.45 | 121.16 | 124,488 | +1.65(+1.38%) |
Jul 20, 2021 | 117.31 | 120.21 | 117.18 | 119.51 | 276,327 | +1.70(+1.45%) |
Jul 19, 2021 | 118.34 | 118.34 | 116.90 | 117.81 | 541,168 | -2.73(-2.27%) |
Jul 16, 2021 | 123.41 | 123.41 | 120.40 | 120.54 | 160,357 | -2.45(-1.99%) |
Jul 15, 2021 | 122.36 | 123.80 | 122.36 | 122.99 | 183,558 | -0.01(-0.01%) |
Jul 14, 2021 | 123.70 | 124.60 | 122.65 | 123.00 | 54,600 | -0.14(-0.12%) |
Jul 13, 2021 | 124.53 | 124.60 | 122.97 | 123.14 | 72,101 | -1.49(-1.20%) |
Jul 12, 2021 | 123.58 | 125.11 | 123.34 | 124.64 | 94,553 | +0.39(+0.31%) |
Jul 09, 2021 | 122.93 | 124.47 | 122.93 | 124.25 | 85,939 | +2.83(+2.33%) |
Jul 08, 2021 | 121.55 | 122.13 | 120.43 | 121.42 | 119,965 | -2.04(-1.65%) |
Jul 07, 2021 | 122.32 | 123.52 | 121.94 | 123.46 | 509,417 | +1.15(+0.94%) |
Jul 06, 2021 | 124.55 | 124.55 | 121.64 | 122.31 | 466,234 | -2.13(-1.71%) |
Jul 02, 2021 | 124.45 | 124.66 | 123.67 | 124.44 | 758,147 | +0.24(+0.19%) |
Jul 01, 2021 | 124.20 | 124.41 | 123.58 | 124.20 | 1,933,912 | +0.88(+0.71%) |
Jun 30, 2021 | 122.79 | 123.50 | 122.72 | 123.32 | 121,464 | +0.30(+0.25%) |
Jun 29, 2021 | 123.38 | 123.92 | 122.74 | 123.02 | 55,460 | +0.21(+0.17%) |
Jun 28, 2021 | 123.25 | 123.59 | 121.93 | 122.81 | 47,826 | -0.16(-0.13%) |
Jun 25, 2021 | 123.76 | 123.79 | 122.83 | 122.97 | 40,805 | -0.21(-0.17%) |
Jun 24, 2021 | 123.72 | 123.82 | 122.79 | 123.18 | 57,606 | +0.54(+0.44%) |
Jun 23, 2021 | 124.15 | 124.27 | 122.64 | 122.64 | 62,087 | -0.97(-0.78%) |
Jun 22, 2021 | 123.61 | 124.14 | 123.61 | 123.61 | 68,397 | +0.46(+0.38%) |
Jun 21, 2021 | 121.96 | 123.30 | 121.88 | 123.14 | 89,503 | +2.42(+2.01%) |
Jun 18, 2021 | 121.54 | 122.05 | 120.61 | 120.72 | 65,185 | -2.26(-1.84%) |
Jun 17, 2021 | 125.67 | 125.67 | 121.41 | 122.98 | 113,334 | -3.20(-2.53%) |
Jun 16, 2021 | 127.69 | 127.69 | 125.87 | 126.18 | 40,759 | -1.50(-1.18%) |
Jun 15, 2021 | 127.90 | 128.26 | 126.54 | 127.68 | 41,985 | -0.31(-0.24%) |
Jun 14, 2021 | 129.16 | 129.16 | 127.30 | 127.99 | 491,053 | -1.51(-1.17%) |
Jun 11, 2021 | 129.96 | 130.46 | 128.89 | 129.51 | 27,572 | +0.31(+0.24%) |
Jun 10, 2021 | 130.76 | 131.00 | 129.17 | 129.20 | 26,322 | -0.70(-0.54%) |
Jun 09, 2021 | 130.81 | 131.08 | 129.85 | 129.90 | 29,241 | -1.03(-0.79%) |
Jun 08, 2021 | 130.79 | 131.31 | 129.85 | 130.93 | 25,693 | +0.30(+0.23%) |
Jun 07, 2021 | 132.23 | 132.23 | 129.91 | 130.63 | 43,539 | -1.56(-1.18%) |
Jun 04, 2021 | 132.27 | 132.61 | 131.72 | 132.18 | 39,247 | +0.36(+0.27%) |
Jun 03, 2021 | 131.23 | 131.87 | 130.39 | 131.82 | 77,238 | -0.41(-0.31%) |
Jun 02, 2021 | 133.41 | 133.41 | 132.05 | 132.24 | 65,343 | -0.96(-0.72%) |