Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 125.07 | 125.78 | 124.53 | 125.09 | 2,406,471 | +0.32(+0.26%) |
Aug 30, 2021 | 125.75 | 126.40 | 124.72 | 124.76 | 1,782,290 | -0.96(-0.77%) |
Aug 27, 2021 | 125.81 | 126.71 | 125.55 | 125.73 | 1,323,058 | +0.29(+0.23%) |
Aug 26, 2021 | 126.32 | 126.32 | 125.10 | 125.44 | 1,615,049 | -2.42(-1.90%) |
Aug 25, 2021 | 126.65 | 128.09 | 126.65 | 127.86 | 899,674 | +0.86(+0.67%) |
Aug 24, 2021 | 128.25 | 128.43 | 126.89 | 127.01 | 1,135,355 | -1.29(-1.01%) |
Aug 23, 2021 | 128.43 | 128.88 | 127.89 | 128.30 | 997,344 | +0.42(+0.33%) |
Aug 20, 2021 | 126.78 | 128.31 | 126.62 | 127.88 | 931,900 | +0.47(+0.37%) |
Aug 19, 2021 | 127.31 | 127.97 | 126.73 | 127.41 | 678,094 | -0.41(-0.32%) |
Aug 18, 2021 | 128.25 | 129.13 | 127.61 | 127.82 | 772,598 | -0.50(-0.39%) |
Aug 17, 2021 | 127.98 | 128.69 | 127.51 | 128.32 | 808,886 | -0.19(-0.15%) |
Aug 16, 2021 | 127.90 | 128.77 | 127.51 | 128.51 | 841,988 | +0.15(+0.12%) |
Aug 13, 2021 | 126.89 | 128.40 | 126.55 | 128.36 | 1,512,671 | +1.52(+1.20%) |
Aug 12, 2021 | 127.63 | 127.63 | 126.66 | 126.84 | 951,086 | -0.66(-0.51%) |
Aug 11, 2021 | 126.87 | 128.21 | 126.60 | 127.49 | 1,424,405 | +0.95(+0.75%) |
Aug 10, 2021 | 126.75 | 127.17 | 126.44 | 126.54 | 1,042,494 | -0.14(-0.11%) |
Aug 09, 2021 | 127.36 | 127.36 | 126.39 | 126.69 | 999,697 | -0.79(-0.62%) |
Aug 06, 2021 | 127.42 | 128.04 | 126.80 | 127.47 | 1,274,632 | +0.37(+0.29%) |
Aug 05, 2021 | 127.44 | 127.69 | 126.35 | 127.10 | 1,166,193 | +0.11(+0.09%) |
Aug 04, 2021 | 126.94 | 127.59 | 126.26 | 126.99 | 1,223,118 | +0.09(+0.07%) |
Aug 03, 2021 | 126.14 | 126.91 | 124.68 | 126.89 | 1,586,812 | +0.98(+0.78%) |
Aug 02, 2021 | 125.63 | 126.81 | 125.25 | 125.92 | 1,598,818 | +0.95(+0.76%) |
Jul 30, 2021 | 122.87 | 125.56 | 122.60 | 124.96 | 2,306,774 | +1.03(+0.83%) |
Jul 29, 2021 | 120.31 | 124.11 | 119.38 | 123.94 | 2,938,884 | +7.32(+6.28%) |
Jul 28, 2021 | 119.25 | 119.25 | 115.58 | 116.61 | 2,082,953 | -2.73(-2.29%) |
Jul 27, 2021 | 117.31 | 119.50 | 116.87 | 119.34 | 2,367,648 | +1.93(+1.64%) |
Jul 26, 2021 | 116.77 | 117.58 | 116.34 | 117.41 | 1,589,089 | +0.63(+0.54%) |
Jul 23, 2021 | 114.60 | 117.39 | 114.48 | 116.78 | 2,253,572 | +2.41(+2.10%) |
Jul 22, 2021 | 111.28 | 114.56 | 110.95 | 114.38 | 2,143,800 | +3.32(+2.99%) |
Jul 21, 2021 | 111.27 | 112.08 | 110.36 | 111.06 | 1,646,550 | +0.58(+0.52%) |
Jul 20, 2021 | 108.33 | 110.74 | 107.99 | 110.48 | 1,983,386 | +2.58(+2.39%) |
Jul 19, 2021 | 108.89 | 109.16 | 106.67 | 107.90 | 2,336,789 | -2.28(-2.07%) |
Jul 16, 2021 | 111.60 | 111.77 | 110.06 | 110.18 | 1,110,225 | -1.09(-0.98%) |
Jul 15, 2021 | 111.10 | 111.48 | 110.41 | 111.27 | 1,082,802 | -0.12(-0.11%) |
Jul 14, 2021 | 111.48 | 112.27 | 111.20 | 111.39 | 979,561 | +0.03(+0.03%) |
Jul 13, 2021 | 111.92 | 111.96 | 111.17 | 111.36 | 1,198,657 | -0.74(-0.66%) |
Jul 12, 2021 | 112.26 | 112.48 | 111.62 | 112.11 | 1,053,455 | -0.68(-0.60%) |
Jul 09, 2021 | 112.57 | 113.04 | 112.11 | 112.78 | 1,051,400 | +1.20(+1.07%) |
Jul 08, 2021 | 110.99 | 112.10 | 110.69 | 111.58 | 1,180,448 | -0.48(-0.42%) |
Jul 07, 2021 | 110.30 | 112.13 | 110.03 | 112.06 | 1,243,167 | +1.49(+1.35%) |
Jul 06, 2021 | 111.70 | 111.70 | 109.97 | 110.56 | 1,012,913 | -0.67(-0.60%) |
Jul 02, 2021 | 110.74 | 111.35 | 110.36 | 111.23 | 912,355 | +0.89(+0.81%) |
Jul 01, 2021 | 109.84 | 110.75 | 109.72 | 110.34 | 1,942,484 | +0.93(+0.85%) |
Jun 30, 2021 | 109.79 | 110.21 | 108.91 | 109.40 | 1,550,094 | -0.51(-0.46%) |
Jun 29, 2021 | 110.78 | 110.86 | 109.78 | 109.91 | 1,248,071 | -0.52(-0.47%) |
Jun 28, 2021 | 111.18 | 111.34 | 109.78 | 110.43 | 1,747,638 | -1.08(-0.97%) |
Jun 25, 2021 | 110.99 | 111.91 | 110.82 | 111.52 | 5,498,818 | +0.25(+0.22%) |
Jun 24, 2021 | 111.83 | 112.17 | 111.17 | 111.27 | 1,794,009 | +0.05(+0.04%) |
Jun 23, 2021 | 111.78 | 111.88 | 111.09 | 111.22 | 1,479,926 | -0.53(-0.48%) |
Jun 22, 2021 | 111.37 | 111.91 | 110.72 | 111.75 | 1,360,036 | +0.70(+0.63%) |
Jun 21, 2021 | 109.85 | 111.12 | 109.28 | 111.05 | 1,563,299 | +2.02(+1.85%) |
Jun 18, 2021 | 110.06 | 110.39 | 108.92 | 109.03 | 4,154,427 | -2.09(-1.88%) |
Jun 17, 2021 | 112.36 | 112.67 | 110.63 | 111.13 | 1,278,322 | -1.24(-1.10%) |
Jun 16, 2021 | 113.07 | 113.07 | 111.52 | 112.36 | 1,466,145 | -0.41(-0.36%) |
Jun 15, 2021 | 112.42 | 112.82 | 111.97 | 112.77 | 1,238,283 | +0.48(+0.43%) |
Jun 14, 2021 | 113.44 | 113.69 | 111.66 | 112.29 | 2,382,729 | -1.51(-1.33%) |
Jun 11, 2021 | 113.20 | 114.29 | 113.08 | 113.80 | 2,184,895 | +0.90(+0.79%) |
Jun 10, 2021 | 112.03 | 112.91 | 111.53 | 112.90 | 1,377,601 | +1.12(+1.00%) |
Jun 09, 2021 | 113.33 | 113.65 | 111.73 | 111.78 | 2,158,553 | -1.45(-1.28%) |
Jun 08, 2021 | 112.83 | 114.09 | 112.68 | 113.24 | 1,523,449 | +0.70(+0.62%) |
Jun 07, 2021 | 113.07 | 113.30 | 112.02 | 112.53 | 1,161,245 | -0.43(-0.38%) |
Jun 04, 2021 | 113.66 | 113.78 | 112.47 | 112.96 | 1,136,067 | +0.05(+0.04%) |
Jun 03, 2021 | 112.65 | 113.21 | 111.45 | 112.91 | 1,776,960 | -0.50(-0.44%) |
Jun 02, 2021 | 114.13 | 114.81 | 113.31 | 113.41 | 2,355,832 | -0.63(-0.55%) |