Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 114.21 | 114.58 | 113.46 | 114.30 | 2,030,620 | -0.08(-0.07%) |
Aug 30, 2021 | 115.10 | 115.53 | 113.74 | 114.38 | 1,357,873 | -0.39(-0.34%) |
Aug 27, 2021 | 115.08 | 116.10 | 114.11 | 114.78 | 2,207,078 | -0.35(-0.30%) |
Aug 26, 2021 | 118.51 | 118.62 | 114.31 | 115.12 | 2,486,313 | -4.57(-3.81%) |
Aug 25, 2021 | 119.18 | 120.08 | 117.88 | 119.69 | 1,743,446 | +0.18(+0.15%) |
Aug 24, 2021 | 120.63 | 121.28 | 119.20 | 119.51 | 2,479,437 | -0.64(-0.53%) |
Aug 23, 2021 | 119.49 | 121.37 | 119.12 | 120.14 | 1,790,565 | +1.28(+1.08%) |
Aug 20, 2021 | 117.66 | 119.30 | 114.81 | 118.86 | 5,091,172 | -3.34(-2.73%) |
Aug 19, 2021 | 118.78 | 122.47 | 118.25 | 122.20 | 2,682,996 | +2.44(+2.04%) |
Aug 18, 2021 | 116.66 | 121.34 | 115.71 | 119.76 | 2,617,474 | +3.18(+2.72%) |
Aug 17, 2021 | 119.35 | 119.76 | 115.95 | 116.58 | 1,905,193 | -3.90(-3.24%) |
Aug 16, 2021 | 120.33 | 120.59 | 118.47 | 120.48 | 1,174,207 | +0.14(+0.11%) |
Aug 13, 2021 | 121.11 | 121.36 | 119.93 | 120.35 | 1,355,590 | -0.74(-0.61%) |
Aug 12, 2021 | 122.63 | 122.94 | 120.20 | 121.09 | 1,114,713 | -1.76(-1.43%) |
Aug 11, 2021 | 121.81 | 122.92 | 121.06 | 122.85 | 1,487,791 | +1.45(+1.19%) |
Aug 10, 2021 | 117.59 | 122.03 | 117.18 | 121.40 | 1,693,985 | +4.14(+3.53%) |
Aug 09, 2021 | 118.29 | 118.55 | 116.54 | 117.26 | 1,118,970 | -1.57(-1.32%) |
Aug 06, 2021 | 116.82 | 118.91 | 116.68 | 118.83 | 1,464,703 | +2.34(+2.01%) |
Aug 05, 2021 | 115.45 | 117.13 | 115.05 | 116.50 | 1,352,328 | +1.90(+1.66%) |
Aug 04, 2021 | 117.45 | 117.57 | 114.52 | 114.59 | 1,517,324 | -3.19(-2.71%) |
Aug 03, 2021 | 117.41 | 117.85 | 114.99 | 117.78 | 1,199,249 | +0.96(+0.82%) |
Aug 02, 2021 | 119.09 | 119.38 | 116.54 | 116.82 | 939,310 | -1.66(-1.40%) |
Jul 30, 2021 | 117.83 | 121.00 | 117.46 | 118.48 | 1,240,684 | +0.14(+0.12%) |
Jul 29, 2021 | 117.15 | 119.67 | 117.15 | 118.34 | 1,207,740 | +1.35(+1.16%) |
Jul 28, 2021 | 117.39 | 118.30 | 116.58 | 116.99 | 1,163,332 | -0.44(-0.37%) |
Jul 27, 2021 | 118.12 | 119.00 | 116.69 | 117.42 | 2,227,508 | -0.73(-0.62%) |
Jul 26, 2021 | 117.33 | 118.21 | 116.36 | 118.16 | 1,238,610 | +0.69(+0.58%) |
Jul 23, 2021 | 117.83 | 118.38 | 116.80 | 117.47 | 996,580 | +0.46(+0.40%) |
Jul 22, 2021 | 117.50 | 117.53 | 116.19 | 117.01 | 1,062,351 | -0.43(-0.37%) |
Jul 21, 2021 | 114.84 | 117.65 | 114.84 | 117.44 | 1,911,911 | +2.95(+2.58%) |
Jul 20, 2021 | 111.64 | 115.20 | 110.53 | 114.49 | 2,055,671 | +2.94(+2.64%) |
Jul 19, 2021 | 113.38 | 113.78 | 110.43 | 111.54 | 2,181,881 | -3.81(-3.31%) |
Jul 16, 2021 | 119.79 | 120.22 | 115.17 | 115.36 | 2,276,469 | -4.06(-3.40%) |
Jul 15, 2021 | 119.05 | 119.95 | 118.45 | 119.42 | 1,539,598 | -1.15(-0.95%) |
Jul 14, 2021 | 119.15 | 121.17 | 118.98 | 120.57 | 1,336,717 | +2.14(+1.81%) |
Jul 13, 2021 | 119.67 | 120.00 | 118.23 | 118.43 | 1,219,377 | -1.38(-1.15%) |
Jul 12, 2021 | 119.64 | 120.32 | 118.98 | 119.81 | 1,117,825 | -0.65(-0.54%) |
Jul 09, 2021 | 118.37 | 120.50 | 118.37 | 120.45 | 1,463,396 | +2.99(+2.55%) |
Jul 08, 2021 | 118.46 | 119.04 | 116.01 | 117.46 | 1,702,184 | -2.34(-1.95%) |
Jul 07, 2021 | 122.66 | 123.17 | 119.27 | 119.80 | 1,638,233 | -2.35(-1.92%) |
Jul 06, 2021 | 122.25 | 122.38 | 120.30 | 122.14 | 2,533,885 | +0.30(+0.25%) |
Jul 02, 2021 | 120.80 | 122.14 | 120.50 | 121.84 | 1,264,107 | +1.18(+0.98%) |
Jul 01, 2021 | 119.71 | 121.02 | 119.71 | 120.67 | 1,553,064 | +0.95(+0.80%) |
Jun 30, 2021 | 118.21 | 120.13 | 117.84 | 119.71 | 1,856,712 | +1.78(+1.51%) |
Jun 29, 2021 | 117.97 | 118.59 | 117.58 | 117.93 | 1,294,671 | +0.37(+0.31%) |
Jun 28, 2021 | 119.19 | 119.19 | 116.90 | 117.57 | 1,316,594 | -1.73(-1.45%) |
Jun 25, 2021 | 119.80 | 120.72 | 118.81 | 119.30 | 3,256,327 | +0.39(+0.32%) |
Jun 24, 2021 | 117.79 | 119.16 | 117.31 | 118.91 | 1,711,826 | +2.21(+1.89%) |
Jun 23, 2021 | 115.85 | 117.36 | 115.51 | 116.70 | 1,337,763 | +0.46(+0.40%) |
Jun 22, 2021 | 115.16 | 116.71 | 114.44 | 116.23 | 1,627,800 | +0.96(+0.83%) |
Jun 21, 2021 | 111.97 | 115.36 | 111.97 | 115.28 | 2,345,589 | +4.01(+3.60%) |
Jun 18, 2021 | 112.63 | 113.06 | 110.60 | 111.27 | 4,297,130 | -2.87(-2.51%) |
Jun 17, 2021 | 114.94 | 115.18 | 112.56 | 114.14 | 3,868,249 | -0.72(-0.63%) |
Jun 16, 2021 | 115.00 | 115.44 | 113.62 | 114.86 | 2,510,300 | +0.24(+0.21%) |
Jun 15, 2021 | 115.25 | 115.67 | 113.75 | 114.62 | 2,193,837 | -0.47(-0.41%) |
Jun 14, 2021 | 116.01 | 116.86 | 114.25 | 115.10 | 1,922,711 | -0.83(-0.72%) |
Jun 11, 2021 | 115.03 | 115.94 | 114.18 | 115.93 | 3,580,234 | +2.04(+1.79%) |
Jun 10, 2021 | 115.34 | 115.93 | 113.37 | 113.89 | 4,876,229 | -2.05(-1.77%) |
Jun 09, 2021 | 116.70 | 116.74 | 115.14 | 115.94 | 1,797,749 | -0.17(-0.15%) |
Jun 08, 2021 | 116.21 | 116.91 | 115.58 | 116.11 | 1,863,431 | +1.01(+0.88%) |
Jun 07, 2021 | 114.94 | 115.58 | 114.00 | 115.10 | 2,153,064 | +0.03(+0.03%) |
Jun 04, 2021 | 115.99 | 116.30 | 113.81 | 115.06 | 2,148,600 | -0.01(-0.01%) |
Jun 03, 2021 | 115.56 | 116.41 | 113.48 | 115.07 | 2,472,826 | -1.45(-1.25%) |
Jun 02, 2021 | 118.26 | 118.56 | 116.18 | 116.53 | 2,170,875 | -1.91(-1.61%) |