Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 126.50 | 127.47 | 126.38 | 126.88 | 587,816 | +0.34(+0.27%) |
Aug 30, 2021 | 125.79 | 126.77 | 125.52 | 126.54 | 343,931 | +0.77(+0.61%) |
Aug 27, 2021 | 125.20 | 126.25 | 124.80 | 125.77 | 384,499 | +0.83(+0.67%) |
Aug 26, 2021 | 124.76 | 125.56 | 124.36 | 124.94 | 424,822 | +0.42(+0.34%) |
Aug 25, 2021 | 124.56 | 124.81 | 123.86 | 124.51 | 512,967 | +0.02(+0.02%) |
Aug 24, 2021 | 124.51 | 124.92 | 124.08 | 124.49 | 405,511 | -0.37(-0.30%) |
Aug 23, 2021 | 125.73 | 125.81 | 124.75 | 124.87 | 474,130 | -0.71(-0.56%) |
Aug 20, 2021 | 124.37 | 126.05 | 123.94 | 125.57 | 653,063 | +1.29(+1.03%) |
Aug 19, 2021 | 121.63 | 124.64 | 121.63 | 124.29 | 494,542 | +0.98(+0.80%) |
Aug 18, 2021 | 124.74 | 125.16 | 123.22 | 123.31 | 581,898 | -1.34(-1.08%) |
Aug 17, 2021 | 124.66 | 125.12 | 124.08 | 124.65 | 897,341 | +0.03(+0.03%) |
Aug 16, 2021 | 124.22 | 124.75 | 123.52 | 124.62 | 498,686 | +0.22(+0.17%) |
Aug 13, 2021 | 124.27 | 124.98 | 124.08 | 124.40 | 519,338 | +0.29(+0.24%) |
Aug 12, 2021 | 123.63 | 125.02 | 123.59 | 124.11 | 609,769 | +0.31(+0.25%) |
Aug 11, 2021 | 122.97 | 123.84 | 122.69 | 123.79 | 634,341 | +1.26(+1.02%) |
Aug 10, 2021 | 121.86 | 123.37 | 121.86 | 122.54 | 504,649 | -0.22(-0.18%) |
Aug 09, 2021 | 123.68 | 123.68 | 122.49 | 122.75 | 664,593 | -0.47(-0.38%) |
Aug 06, 2021 | 123.37 | 124.24 | 123.03 | 123.22 | 537,516 | -0.32(-0.26%) |
Aug 05, 2021 | 123.53 | 125.26 | 122.96 | 123.55 | 1,007,628 | -1.23(-0.98%) |
Aug 04, 2021 | 125.14 | 125.98 | 124.49 | 124.77 | 557,104 | -0.25(-0.20%) |
Aug 03, 2021 | 123.97 | 125.17 | 123.91 | 125.03 | 534,865 | +1.21(+0.97%) |
Aug 02, 2021 | 124.22 | 124.78 | 123.41 | 123.82 | 518,082 | -0.38(-0.31%) |
Jul 30, 2021 | 122.89 | 124.44 | 122.58 | 124.20 | 724,156 | +1.69(+1.38%) |
Jul 29, 2021 | 122.55 | 123.15 | 122.42 | 122.52 | 725,886 | +0.53(+0.43%) |
Jul 28, 2021 | 122.15 | 122.56 | 121.58 | 121.99 | 755,436 | -0.41(-0.34%) |
Jul 27, 2021 | 122.06 | 122.85 | 121.57 | 122.40 | 782,503 | +0.52(+0.43%) |
Jul 26, 2021 | 121.86 | 122.28 | 121.15 | 121.88 | 400,717 | -0.43(-0.35%) |
Jul 23, 2021 | 121.82 | 122.92 | 121.70 | 122.31 | 304,616 | +0.63(+0.52%) |
Jul 22, 2021 | 121.57 | 122.25 | 121.47 | 121.69 | 324,923 | -0.06(-0.05%) |
Jul 21, 2021 | 122.02 | 122.19 | 121.50 | 121.74 | 724,926 | +0.55(+0.45%) |
Jul 20, 2021 | 119.00 | 121.44 | 119.00 | 121.19 | 901,759 | +2.29(+1.93%) |
Jul 19, 2021 | 120.13 | 120.17 | 117.58 | 118.90 | 1,009,005 | -1.77(-1.46%) |
Jul 16, 2021 | 120.07 | 121.07 | 119.66 | 120.67 | 452,383 | +0.96(+0.80%) |
Jul 15, 2021 | 119.29 | 120.14 | 119.15 | 119.70 | 525,946 | +0.04(+0.03%) |
Jul 14, 2021 | 119.42 | 119.84 | 118.72 | 119.67 | 417,153 | +0.58(+0.49%) |
Jul 13, 2021 | 119.68 | 119.99 | 119.05 | 119.09 | 577,470 | -0.27(-0.22%) |
Jul 12, 2021 | 119.74 | 119.75 | 119.08 | 119.35 | 382,621 | -0.39(-0.33%) |
Jul 09, 2021 | 119.18 | 119.83 | 118.69 | 119.74 | 454,089 | +1.25(+1.05%) |
Jul 08, 2021 | 119.17 | 119.49 | 118.37 | 118.50 | 424,297 | -1.79(-1.49%) |
Jul 07, 2021 | 118.69 | 121.33 | 118.30 | 120.29 | 872,139 | +2.11(+1.78%) |
Jul 06, 2021 | 117.30 | 118.24 | 115.69 | 118.19 | 789,614 | +0.87(+0.74%) |
Jul 02, 2021 | 117.41 | 117.82 | 116.78 | 117.31 | 924,975 | +0.09(+0.08%) |
Jul 01, 2021 | 116.91 | 118.17 | 116.68 | 117.22 | 1,072,952 | +0.14(+0.12%) |
Jun 30, 2021 | 117.84 | 118.15 | 116.87 | 117.09 | 838,152 | -0.74(-0.62%) |
Jun 29, 2021 | 117.46 | 118.25 | 117.16 | 117.82 | 724,980 | +0.28(+0.24%) |
Jun 28, 2021 | 117.84 | 117.84 | 117.03 | 117.54 | 564,966 | -0.25(-0.21%) |
Jun 25, 2021 | 117.78 | 118.12 | 117.56 | 117.78 | 509,238 | +0.03(+0.02%) |
Jun 24, 2021 | 117.85 | 118.22 | 117.47 | 117.75 | 546,056 | +0.30(+0.26%) |
Jun 23, 2021 | 117.76 | 118.44 | 117.19 | 117.45 | 452,317 | -0.59(-0.50%) |
Jun 22, 2021 | 117.76 | 118.36 | 117.44 | 118.04 | 680,996 | +0.48(+0.41%) |
Jun 21, 2021 | 115.70 | 117.64 | 115.70 | 117.56 | 575,414 | +1.69(+1.46%) |
Jun 18, 2021 | 116.69 | 116.99 | 115.87 | 115.87 | 819,523 | -1.88(-1.60%) |
Jun 17, 2021 | 118.27 | 118.32 | 117.31 | 117.75 | 525,539 | -0.50(-0.42%) |
Jun 16, 2021 | 119.62 | 119.87 | 118.14 | 118.25 | 663,346 | -1.12(-0.94%) |
Jun 15, 2021 | 119.32 | 119.78 | 119.00 | 119.37 | 372,467 | +0.10(+0.08%) |
Jun 14, 2021 | 118.56 | 119.29 | 118.35 | 119.27 | 437,283 | +0.66(+0.55%) |
Jun 11, 2021 | 118.55 | 118.87 | 118.20 | 118.62 | 386,976 | +0.26(+0.22%) |
Jun 10, 2021 | 118.22 | 118.81 | 118.01 | 118.36 | 652,604 | +0.43(+0.37%) |
Jun 09, 2021 | 118.26 | 118.46 | 117.87 | 117.93 | 535,166 | -0.29(-0.25%) |
Jun 08, 2021 | 118.77 | 119.14 | 118.17 | 118.22 | 557,405 | -0.16(-0.13%) |
Jun 07, 2021 | 118.92 | 118.99 | 117.83 | 118.38 | 363,674 | -0.58(-0.49%) |
Jun 04, 2021 | 118.53 | 119.00 | 118.16 | 118.96 | 461,104 | +0.69(+0.58%) |
Jun 03, 2021 | 118.56 | 118.74 | 117.93 | 118.27 | 409,248 | -0.63(-0.53%) |
Jun 02, 2021 | 118.44 | 118.93 | 118.11 | 118.90 | 451,118 | +0.59(+0.50%) |