Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 100.26 | 103.14 | 99.10 | 100.19 | 9,800,220 | -1.29(-1.27%) |
Aug 30, 2021 | 103.75 | 105.24 | 100.55 | 101.48 | 11,767,245 | -2.86(-2.74%) |
Aug 27, 2021 | 108.05 | 108.80 | 102.91 | 104.34 | 31,932,388 | -9.75(-8.55%) |
Aug 26, 2021 | 116.50 | 120.62 | 113.35 | 114.09 | 14,634,585 | -2.07(-1.78%) |
Aug 25, 2021 | 113.00 | 116.62 | 112.69 | 116.16 | 4,405,093 | +2.45(+2.15%) |
Aug 24, 2021 | 110.29 | 114.26 | 110.25 | 113.71 | 7,032,916 | +7.12(+6.68%) |
Aug 23, 2021 | 105.65 | 108.05 | 105.34 | 106.59 | 6,591,969 | -1.48(-1.37%) |
Aug 20, 2021 | 109.00 | 111.02 | 107.85 | 108.07 | 4,551,992 | +0.27(+0.25%) |
Aug 19, 2021 | 109.11 | 110.05 | 107.41 | 107.80 | 3,904,735 | -2.85(-2.58%) |
Aug 18, 2021 | 113.45 | 113.90 | 109.76 | 110.65 | 3,780,162 | -2.60(-2.30%) |
Aug 17, 2021 | 109.31 | 113.72 | 108.53 | 113.25 | 4,642,319 | +3.16(+2.87%) |
Aug 16, 2021 | 109.91 | 111.95 | 107.19 | 110.09 | 5,935,445 | -0.79(-0.71%) |
Aug 13, 2021 | 112.13 | 113.08 | 109.88 | 110.88 | 3,181,209 | -1.76(-1.56%) |
Aug 12, 2021 | 112.92 | 114.51 | 111.66 | 112.64 | 2,449,149 | -0.31(-0.27%) |
Aug 11, 2021 | 114.01 | 115.05 | 111.86 | 112.95 | 3,832,822 | -0.95(-0.83%) |
Aug 10, 2021 | 115.96 | 118.24 | 113.56 | 113.90 | 3,430,612 | -2.68(-2.30%) |
Aug 09, 2021 | 113.11 | 117.62 | 111.17 | 116.58 | 5,036,422 | +3.89(+3.45%) |
Aug 06, 2021 | 118.81 | 121.17 | 112.65 | 112.69 | 5,632,816 | -7.53(-6.26%) |
Aug 05, 2021 | 119.42 | 121.36 | 116.80 | 120.22 | 4,300,776 | -0.71(-0.59%) |
Aug 04, 2021 | 119.54 | 121.10 | 118.14 | 120.93 | 3,067,935 | +1.66(+1.39%) |
Aug 03, 2021 | 120.84 | 122.99 | 117.91 | 119.27 | 3,711,080 | -1.42(-1.18%) |
Aug 02, 2021 | 117.90 | 122.69 | 114.62 | 120.69 | 4,633,620 | +2.64(+2.24%) |
Jul 30, 2021 | 116.10 | 120.60 | 115.77 | 118.05 | 4,423,003 | -0.05(-0.04%) |
Jul 29, 2021 | 121.62 | 123.43 | 117.91 | 118.10 | 4,007,729 | -3.82(-3.13%) |
Jul 28, 2021 | 121.75 | 123.60 | 120.36 | 121.92 | 3,305,063 | +0.56(+0.46%) |
Jul 27, 2021 | 122.85 | 123.94 | 117.27 | 121.36 | 4,062,277 | -1.32(-1.08%) |
Jul 26, 2021 | 121.06 | 123.23 | 117.75 | 122.68 | 3,237,384 | +1.13(+0.93%) |
Jul 23, 2021 | 119.05 | 122.97 | 117.57 | 121.55 | 4,149,477 | +1.88(+1.57%) |
Jul 22, 2021 | 125.73 | 126.19 | 119.01 | 119.67 | 6,573,240 | -6.76(-5.35%) |
Jul 21, 2021 | 124.74 | 127.17 | 123.28 | 126.43 | 5,125,505 | +0.08(+0.06%) |
Jul 20, 2021 | 124.09 | 127.57 | 120.51 | 126.35 | 11,890,647 | +7.92(+6.69%) |
Jul 19, 2021 | 109.77 | 118.67 | 109.67 | 118.43 | 9,191,507 | +7.89(+7.14%) |
Jul 16, 2021 | 111.67 | 111.95 | 109.26 | 110.54 | 4,593,294 | -0.65(-0.58%) |
Jul 15, 2021 | 111.98 | 114.71 | 108.10 | 111.19 | 8,173,546 | -2.17(-1.91%) |
Jul 14, 2021 | 116.00 | 116.99 | 113.30 | 113.36 | 10,352,718 | -6.49(-5.42%) |
Jul 13, 2021 | 119.57 | 121.61 | 118.50 | 119.85 | 4,915,557 | -0.46(-0.38%) |
Jul 12, 2021 | 118.73 | 121.18 | 114.54 | 120.31 | 7,367,176 | +2.47(+2.10%) |
Jul 09, 2021 | 123.86 | 123.98 | 117.71 | 117.84 | 6,943,381 | -6.22(-5.01%) |
Jul 08, 2021 | 119.86 | 124.97 | 118.61 | 124.06 | 5,713,219 | +0.55(+0.45%) |
Jul 07, 2021 | 125.28 | 129.70 | 123.20 | 123.51 | 6,395,169 | -0.18(-0.15%) |
Jul 06, 2021 | 121.47 | 124.07 | 119.73 | 123.69 | 5,872,559 | +2.09(+1.72%) |
Jul 02, 2021 | 123.09 | 124.98 | 120.17 | 121.60 | 3,632,538 | -0.56(-0.46%) |
Jul 01, 2021 | 125.00 | 126.25 | 121.31 | 122.16 | 4,682,365 | -1.86(-1.50%) |
Jun 30, 2021 | 125.09 | 125.66 | 123.36 | 124.02 | 4,375,825 | -1.66(-1.32%) |
Jun 29, 2021 | 125.36 | 127.16 | 122.22 | 125.68 | 6,132,857 | -1.24(-0.98%) |
Jun 28, 2021 | 122.07 | 127.98 | 121.40 | 126.92 | 11,082,159 | +5.43(+4.47%) |
Jun 25, 2021 | 121.95 | 122.42 | 118.83 | 121.49 | 12,474,996 | -0.36(-0.30%) |
Jun 24, 2021 | 117.88 | 124.23 | 117.00 | 121.85 | 12,765,390 | +4.37(+3.72%) |
Jun 23, 2021 | 116.82 | 119.61 | 115.68 | 117.48 | 7,881,271 | +0.31(+0.26%) |
Jun 22, 2021 | 107.45 | 117.66 | 107.45 | 117.17 | 13,094,078 | +9.06(+8.38%) |
Jun 21, 2021 | 107.59 | 108.60 | 104.12 | 108.11 | 7,875,692 | -1.01(-0.93%) |
Jun 18, 2021 | 108.15 | 110.19 | 107.24 | 109.12 | 6,413,215 | +0.31(+0.28%) |
Jun 17, 2021 | 104.90 | 109.87 | 104.61 | 108.81 | 6,548,914 | +3.74(+3.56%) |
Jun 16, 2021 | 105.71 | 106.58 | 102.70 | 105.07 | 8,965,955 | -1.04(-0.98%) |
Jun 15, 2021 | 111.99 | 111.99 | 105.63 | 106.11 | 6,068,583 | -5.98(-5.33%) |
Jun 14, 2021 | 112.37 | 114.75 | 111.55 | 112.09 | 6,612,893 | -1.03(-0.91%) |
Jun 11, 2021 | 104.86 | 113.23 | 104.62 | 113.12 | 9,667,191 | +7.04(+6.64%) |
Jun 10, 2021 | 106.11 | 107.95 | 104.49 | 106.08 | 5,916,707 | -0.89(-0.83%) |
Jun 09, 2021 | 109.30 | 110.44 | 106.28 | 106.97 | 5,379,165 | -2.72(-2.48%) |
Jun 08, 2021 | 110.31 | 112.46 | 108.38 | 109.69 | 7,100,398 | -0.10(-0.09%) |
Jun 07, 2021 | 105.20 | 110.97 | 104.25 | 109.79 | 9,132,291 | +6.78(+6.58%) |
Jun 04, 2021 | 103.68 | 104.59 | 101.52 | 103.01 | 6,620,109 | -0.09(-0.09%) |
Jun 03, 2021 | 106.93 | 107.65 | 102.91 | 103.10 | 8,461,061 | -5.45(-5.02%) |
Jun 02, 2021 | 109.23 | 110.57 | 105.95 | 108.55 | 8,311,660 | -0.34(-0.31%) |