Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 125.04 | 125.75 | 124.51 | 125.06 | 2,406,987 | +0.32(+0.26%) |
Aug 30, 2021 | 125.72 | 126.38 | 124.70 | 124.74 | 1,782,672 | -0.96(-0.77%) |
Aug 27, 2021 | 125.79 | 126.68 | 125.52 | 125.70 | 1,323,342 | +0.29(+0.23%) |
Aug 26, 2021 | 126.29 | 126.29 | 125.07 | 125.41 | 1,615,395 | -2.42(-1.90%) |
Aug 25, 2021 | 126.62 | 128.07 | 126.62 | 127.84 | 899,867 | +0.86(+0.67%) |
Aug 24, 2021 | 128.22 | 128.40 | 126.87 | 126.98 | 1,135,598 | -1.29(-1.01%) |
Aug 23, 2021 | 128.40 | 128.85 | 127.86 | 128.28 | 997,557 | +0.42(+0.33%) |
Aug 20, 2021 | 126.75 | 128.28 | 126.59 | 127.86 | 932,100 | +0.48(+0.37%) |
Aug 19, 2021 | 127.29 | 127.94 | 126.71 | 127.38 | 678,239 | -0.41(-0.32%) |
Aug 18, 2021 | 128.22 | 129.10 | 127.58 | 127.79 | 772,764 | -0.50(-0.39%) |
Aug 17, 2021 | 127.95 | 128.66 | 127.49 | 128.29 | 809,059 | -0.19(-0.15%) |
Aug 16, 2021 | 127.88 | 128.74 | 127.49 | 128.48 | 842,168 | +0.15(+0.12%) |
Aug 13, 2021 | 126.87 | 128.37 | 126.53 | 128.33 | 1,512,995 | +1.52(+1.20%) |
Aug 12, 2021 | 127.60 | 127.60 | 126.63 | 126.81 | 951,290 | -0.66(-0.51%) |
Aug 11, 2021 | 126.84 | 128.18 | 126.57 | 127.47 | 1,424,710 | +0.95(+0.75%) |
Aug 10, 2021 | 126.72 | 127.14 | 126.41 | 126.52 | 1,042,717 | -0.14(-0.11%) |
Aug 09, 2021 | 127.33 | 127.33 | 126.36 | 126.66 | 999,911 | -0.79(-0.62%) |
Aug 06, 2021 | 127.39 | 128.01 | 126.77 | 127.45 | 1,274,906 | +0.37(+0.29%) |
Aug 05, 2021 | 127.41 | 127.67 | 126.33 | 127.08 | 1,166,443 | +0.11(+0.09%) |
Aug 04, 2021 | 126.92 | 127.56 | 126.24 | 126.96 | 1,223,380 | +0.09(+0.07%) |
Aug 03, 2021 | 126.12 | 126.89 | 124.65 | 126.87 | 1,587,153 | +0.98(+0.78%) |
Aug 02, 2021 | 125.60 | 126.79 | 125.22 | 125.89 | 1,599,160 | +0.95(+0.76%) |
Jul 30, 2021 | 122.85 | 125.53 | 122.57 | 124.94 | 2,307,269 | +1.03(+0.83%) |
Jul 29, 2021 | 120.29 | 124.08 | 119.36 | 123.91 | 2,939,514 | +7.32(+6.28%) |
Jul 28, 2021 | 119.22 | 119.22 | 115.55 | 116.59 | 2,083,400 | -2.73(-2.29%) |
Jul 27, 2021 | 117.28 | 119.48 | 116.85 | 119.32 | 2,368,156 | +1.93(+1.64%) |
Jul 26, 2021 | 116.74 | 117.55 | 116.31 | 117.39 | 1,589,429 | +0.63(+0.54%) |
Jul 23, 2021 | 114.57 | 117.37 | 114.46 | 116.76 | 2,254,055 | +2.41(+2.10%) |
Jul 22, 2021 | 111.25 | 114.53 | 110.93 | 114.35 | 2,144,259 | +3.32(+2.99%) |
Jul 21, 2021 | 111.25 | 112.06 | 110.33 | 111.04 | 1,646,903 | +0.58(+0.53%) |
Jul 20, 2021 | 108.31 | 110.71 | 107.96 | 110.46 | 1,983,811 | +2.58(+2.39%) |
Jul 19, 2021 | 108.87 | 109.13 | 106.64 | 107.88 | 2,337,290 | -2.28(-2.07%) |
Jul 16, 2021 | 111.58 | 111.75 | 110.04 | 110.16 | 1,110,463 | -1.08(-0.97%) |
Jul 15, 2021 | 111.07 | 111.45 | 110.39 | 111.25 | 1,083,034 | -0.12(-0.11%) |
Jul 14, 2021 | 111.45 | 112.24 | 111.18 | 111.37 | 979,771 | +0.03(+0.03%) |
Jul 13, 2021 | 111.90 | 111.94 | 111.15 | 111.34 | 1,198,914 | -0.74(-0.66%) |
Jul 12, 2021 | 112.23 | 112.45 | 111.60 | 112.08 | 1,053,680 | -0.68(-0.60%) |
Jul 09, 2021 | 112.55 | 113.01 | 112.09 | 112.76 | 1,051,626 | +1.20(+1.07%) |
Jul 08, 2021 | 110.97 | 112.07 | 110.67 | 111.56 | 1,180,701 | -0.48(-0.42%) |
Jul 07, 2021 | 110.28 | 112.11 | 110.01 | 112.03 | 1,243,433 | +1.49(+1.35%) |
Jul 06, 2021 | 111.67 | 111.67 | 109.95 | 110.54 | 1,013,130 | -0.67(-0.60%) |
Jul 02, 2021 | 110.71 | 111.33 | 110.33 | 111.21 | 912,551 | +0.89(+0.81%) |
Jul 01, 2021 | 109.82 | 110.72 | 109.69 | 110.31 | 1,942,900 | +0.93(+0.85%) |
Jun 30, 2021 | 109.77 | 110.19 | 108.89 | 109.38 | 1,550,426 | -0.50(-0.46%) |
Jun 29, 2021 | 110.76 | 110.84 | 109.75 | 109.89 | 1,248,339 | -0.52(-0.47%) |
Jun 28, 2021 | 111.16 | 111.32 | 109.75 | 110.41 | 1,748,012 | -1.08(-0.97%) |
Jun 25, 2021 | 110.97 | 111.88 | 110.80 | 111.49 | 5,499,996 | +0.25(+0.22%) |
Jun 24, 2021 | 111.81 | 112.14 | 111.15 | 111.25 | 1,794,394 | +0.05(+0.04%) |
Jun 23, 2021 | 111.76 | 111.86 | 111.07 | 111.20 | 1,480,243 | -0.53(-0.48%) |
Jun 22, 2021 | 111.35 | 111.88 | 110.69 | 111.73 | 1,360,327 | +0.70(+0.63%) |
Jun 21, 2021 | 109.83 | 111.09 | 109.26 | 111.03 | 1,563,634 | +2.02(+1.85%) |
Jun 18, 2021 | 110.04 | 110.37 | 108.90 | 109.01 | 4,155,318 | -2.09(-1.88%) |
Jun 17, 2021 | 112.34 | 112.64 | 110.60 | 111.10 | 1,278,596 | -1.24(-1.10%) |
Jun 16, 2021 | 113.04 | 113.04 | 111.49 | 112.34 | 1,466,459 | -0.41(-0.36%) |
Jun 15, 2021 | 112.39 | 112.80 | 111.95 | 112.75 | 1,238,548 | +0.48(+0.43%) |
Jun 14, 2021 | 113.41 | 113.67 | 111.64 | 112.26 | 2,383,239 | -1.51(-1.33%) |
Jun 11, 2021 | 113.17 | 114.27 | 113.05 | 113.77 | 2,185,363 | +0.89(+0.79%) |
Jun 10, 2021 | 112.00 | 112.89 | 111.50 | 112.88 | 1,377,896 | +1.12(+1.00%) |
Jun 09, 2021 | 113.31 | 113.62 | 111.71 | 111.76 | 2,159,016 | -1.45(-1.29%) |
Jun 08, 2021 | 112.80 | 114.07 | 112.65 | 113.21 | 1,523,775 | +0.70(+0.63%) |
Jun 07, 2021 | 113.04 | 113.28 | 112.00 | 112.51 | 1,161,494 | -0.43(-0.38%) |
Jun 04, 2021 | 113.63 | 113.75 | 112.45 | 112.94 | 1,136,310 | +0.05(+0.04%) |
Jun 03, 2021 | 112.62 | 113.19 | 111.42 | 112.89 | 1,777,340 | -0.49(-0.44%) |
Jun 02, 2021 | 114.11 | 114.78 | 113.29 | 113.38 | 2,356,337 | -0.63(-0.55%) |