Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 114.20 | 114.57 | 113.46 | 114.30 | 2,030,716 | -0.08(-0.07%) |
Aug 30, 2021 | 115.09 | 115.53 | 113.74 | 114.38 | 1,357,938 | -0.40(-0.35%) |
Aug 27, 2021 | 115.07 | 116.09 | 114.11 | 114.77 | 2,207,183 | -0.35(-0.30%) |
Aug 26, 2021 | 118.51 | 118.61 | 114.31 | 115.12 | 2,486,431 | -4.57(-3.82%) |
Aug 25, 2021 | 119.17 | 120.07 | 117.87 | 119.69 | 1,743,529 | +0.18(+0.15%) |
Aug 24, 2021 | 120.62 | 121.28 | 119.19 | 119.50 | 2,479,555 | -0.64(-0.53%) |
Aug 23, 2021 | 119.48 | 121.36 | 119.12 | 120.14 | 1,790,650 | +1.28(+1.08%) |
Aug 20, 2021 | 117.66 | 119.29 | 114.80 | 118.86 | 5,091,414 | -3.34(-2.73%) |
Aug 19, 2021 | 118.78 | 122.47 | 118.24 | 122.20 | 2,683,123 | +2.44(+2.04%) |
Aug 18, 2021 | 116.65 | 121.34 | 115.71 | 119.75 | 2,617,599 | +3.18(+2.72%) |
Aug 17, 2021 | 119.35 | 119.75 | 115.95 | 116.58 | 1,905,283 | -3.90(-3.24%) |
Aug 16, 2021 | 120.32 | 120.58 | 118.46 | 120.48 | 1,174,262 | +0.14(+0.11%) |
Aug 13, 2021 | 121.11 | 121.36 | 119.93 | 120.34 | 1,355,654 | -0.74(-0.61%) |
Aug 12, 2021 | 122.62 | 122.93 | 120.20 | 121.08 | 1,114,766 | -1.76(-1.43%) |
Aug 11, 2021 | 121.81 | 122.92 | 121.06 | 122.84 | 1,487,862 | +1.45(+1.19%) |
Aug 10, 2021 | 117.58 | 122.02 | 117.18 | 121.39 | 1,694,065 | +4.14(+3.53%) |
Aug 09, 2021 | 118.29 | 118.55 | 116.54 | 117.25 | 1,119,023 | -1.57(-1.32%) |
Aug 06, 2021 | 116.82 | 118.90 | 116.67 | 118.83 | 1,464,772 | +2.34(+2.01%) |
Aug 05, 2021 | 115.45 | 117.13 | 115.04 | 116.49 | 1,352,392 | +1.90(+1.66%) |
Aug 04, 2021 | 117.45 | 117.56 | 114.51 | 114.59 | 1,517,396 | -3.19(-2.71%) |
Aug 03, 2021 | 117.41 | 117.84 | 114.98 | 117.77 | 1,199,306 | +0.96(+0.82%) |
Aug 02, 2021 | 119.09 | 119.38 | 116.54 | 116.82 | 939,355 | -1.66(-1.40%) |
Jul 30, 2021 | 117.82 | 120.99 | 117.46 | 118.48 | 1,240,743 | +0.14(+0.12%) |
Jul 29, 2021 | 117.15 | 119.67 | 117.15 | 118.33 | 1,207,797 | +1.35(+1.15%) |
Jul 28, 2021 | 117.39 | 118.30 | 116.58 | 116.98 | 1,163,387 | -0.43(-0.37%) |
Jul 27, 2021 | 118.11 | 118.99 | 116.68 | 117.42 | 2,227,613 | -0.73(-0.62%) |
Jul 26, 2021 | 117.32 | 118.21 | 116.36 | 118.15 | 1,238,668 | +0.69(+0.58%) |
Jul 23, 2021 | 117.82 | 118.37 | 116.79 | 117.47 | 996,628 | +0.46(+0.40%) |
Jul 22, 2021 | 117.49 | 117.52 | 116.18 | 117.00 | 1,062,402 | -0.43(-0.37%) |
Jul 21, 2021 | 114.84 | 117.65 | 114.84 | 117.44 | 1,912,002 | +2.95(+2.58%) |
Jul 20, 2021 | 111.63 | 115.19 | 110.52 | 114.48 | 2,055,769 | +2.94(+2.64%) |
Jul 19, 2021 | 113.37 | 113.78 | 110.43 | 111.54 | 2,181,985 | -3.81(-3.31%) |
Jul 16, 2021 | 119.78 | 120.22 | 115.16 | 115.35 | 2,276,577 | -4.06(-3.40%) |
Jul 15, 2021 | 119.05 | 119.95 | 118.44 | 119.42 | 1,539,671 | -1.15(-0.95%) |
Jul 14, 2021 | 119.14 | 121.16 | 118.98 | 120.56 | 1,336,781 | +2.14(+1.81%) |
Jul 13, 2021 | 119.67 | 120.00 | 118.23 | 118.42 | 1,219,435 | -1.38(-1.15%) |
Jul 12, 2021 | 119.64 | 120.31 | 118.97 | 119.80 | 1,117,878 | -0.65(-0.54%) |
Jul 09, 2021 | 118.36 | 120.50 | 118.36 | 120.45 | 1,463,466 | +2.99(+2.55%) |
Jul 08, 2021 | 118.45 | 119.04 | 116.00 | 117.46 | 1,702,265 | -2.34(-1.95%) |
Jul 07, 2021 | 122.65 | 123.16 | 119.26 | 119.79 | 1,638,311 | -2.35(-1.92%) |
Jul 06, 2021 | 122.24 | 122.37 | 120.29 | 122.14 | 2,534,005 | +0.30(+0.25%) |
Jul 02, 2021 | 120.80 | 122.14 | 120.50 | 121.84 | 1,264,167 | +1.18(+0.98%) |
Jul 01, 2021 | 119.70 | 121.01 | 119.70 | 120.66 | 1,553,138 | +0.96(+0.80%) |
Jun 30, 2021 | 118.21 | 120.12 | 117.83 | 119.70 | 1,856,800 | +1.78(+1.51%) |
Jun 29, 2021 | 117.97 | 118.58 | 117.57 | 117.93 | 1,294,732 | +0.37(+0.31%) |
Jun 28, 2021 | 119.18 | 119.18 | 116.90 | 117.56 | 1,316,657 | -1.73(-1.45%) |
Jun 25, 2021 | 119.79 | 120.72 | 118.81 | 119.29 | 3,256,482 | +0.39(+0.32%) |
Jun 24, 2021 | 117.78 | 119.16 | 117.30 | 118.90 | 1,711,907 | +2.21(+1.89%) |
Jun 23, 2021 | 115.84 | 117.35 | 115.51 | 116.69 | 1,337,827 | +0.46(+0.40%) |
Jun 22, 2021 | 115.16 | 116.70 | 114.43 | 116.23 | 1,627,878 | +0.96(+0.83%) |
Jun 21, 2021 | 111.96 | 115.35 | 111.96 | 115.27 | 2,345,701 | +4.01(+3.60%) |
Jun 18, 2021 | 112.63 | 113.05 | 110.59 | 111.27 | 4,297,334 | -2.87(-2.51%) |
Jun 17, 2021 | 114.94 | 115.18 | 112.55 | 114.14 | 3,868,433 | -0.72(-0.63%) |
Jun 16, 2021 | 114.99 | 115.44 | 113.61 | 114.86 | 2,510,419 | +0.24(+0.21%) |
Jun 15, 2021 | 115.25 | 115.67 | 113.75 | 114.62 | 2,193,941 | -0.47(-0.41%) |
Jun 14, 2021 | 116.01 | 116.86 | 114.24 | 115.09 | 1,922,802 | -0.83(-0.72%) |
Jun 11, 2021 | 115.02 | 115.93 | 114.17 | 115.92 | 3,580,404 | +2.04(+1.79%) |
Jun 10, 2021 | 115.33 | 115.92 | 113.36 | 113.88 | 4,876,461 | -2.05(-1.76%) |
Jun 09, 2021 | 116.69 | 116.73 | 115.13 | 115.93 | 1,797,835 | -0.17(-0.15%) |
Jun 08, 2021 | 116.20 | 116.91 | 115.57 | 116.10 | 1,863,520 | +1.01(+0.88%) |
Jun 07, 2021 | 114.94 | 115.57 | 114.00 | 115.09 | 2,153,167 | +0.03(+0.03%) |
Jun 04, 2021 | 115.98 | 116.29 | 113.81 | 115.06 | 2,148,702 | -0.01(-0.01%) |
Jun 03, 2021 | 115.56 | 116.41 | 113.48 | 115.07 | 2,472,944 | -1.45(-1.25%) |
Jun 02, 2021 | 118.25 | 118.55 | 116.18 | 116.52 | 2,170,978 | -1.91(-1.61%) |