Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 132.87 | 132.87 | 130.93 | 131.00 | 55,899 | -2.38(-1.78%) |
Aug 30, 2021 | 135.08 | 135.08 | 133.20 | 133.37 | 32,489 | -1.81(-1.34%) |
Aug 27, 2021 | 130.27 | 135.60 | 130.03 | 135.19 | 57,932 | +5.61(+4.33%) |
Aug 26, 2021 | 131.07 | 131.30 | 128.33 | 129.58 | 63,258 | -1.94(-1.48%) |
Aug 25, 2021 | 131.48 | 132.19 | 130.32 | 131.52 | 39,977 | +0.04(+0.03%) |
Aug 24, 2021 | 135.70 | 135.70 | 130.65 | 131.48 | 39,559 | -0.96(-0.72%) |
Aug 23, 2021 | 130.02 | 133.65 | 130.02 | 132.44 | 55,987 | +2.94(+2.27%) |
Aug 20, 2021 | 127.08 | 130.05 | 127.08 | 129.50 | 36,466 | +2.12(+1.67%) |
Aug 19, 2021 | 125.91 | 127.89 | 125.77 | 127.38 | 25,000 | +0.86(+0.68%) |
Aug 18, 2021 | 125.62 | 127.91 | 125.62 | 126.52 | 31,169 | +1.02(+0.81%) |
Aug 17, 2021 | 127.10 | 128.94 | 122.06 | 125.50 | 23,880 | -2.41(-1.88%) |
Aug 16, 2021 | 128.08 | 129.03 | 126.45 | 127.91 | 62,980 | -0.19(-0.15%) |
Aug 13, 2021 | 130.31 | 130.97 | 126.81 | 128.10 | 29,925 | -2.34(-1.79%) |
Aug 12, 2021 | 130.60 | 132.32 | 129.56 | 130.44 | 27,991 | +0.08(+0.06%) |
Aug 11, 2021 | 131.49 | 131.98 | 128.34 | 130.36 | 56,951 | -0.30(-0.23%) |
Aug 10, 2021 | 126.60 | 132.08 | 126.60 | 130.65 | 77,504 | +4.32(+3.42%) |
Aug 09, 2021 | 126.73 | 126.85 | 124.19 | 126.33 | 45,623 | +0.38(+0.30%) |
Aug 06, 2021 | 123.45 | 126.59 | 122.90 | 125.96 | 60,540 | +4.08(+3.35%) |
Aug 05, 2021 | 119.24 | 122.36 | 118.76 | 121.87 | 29,713 | +3.62(+3.06%) |
Aug 04, 2021 | 116.52 | 118.73 | 115.77 | 118.25 | 28,782 | +0.29(+0.24%) |
Aug 03, 2021 | 116.00 | 118.16 | 116.00 | 117.97 | 39,328 | +1.87(+1.61%) |
Aug 02, 2021 | 117.46 | 119.95 | 114.91 | 116.09 | 44,945 | -0.60(-0.52%) |
Jul 30, 2021 | 115.52 | 116.96 | 115.52 | 116.69 | 27,791 | +0.77(+0.66%) |
Jul 29, 2021 | 114.70 | 116.44 | 114.57 | 115.92 | 20,474 | +2.14(+1.88%) |
Jul 28, 2021 | 113.05 | 114.42 | 112.39 | 113.78 | 20,882 | +0.90(+0.80%) |
Jul 27, 2021 | 113.05 | 114.48 | 111.76 | 112.89 | 25,793 | -0.74(-0.65%) |
Jul 26, 2021 | 114.98 | 114.98 | 112.97 | 113.62 | 14,669 | -1.18(-1.03%) |
Jul 23, 2021 | 114.59 | 115.44 | 114.07 | 114.81 | 19,510 | +0.83(+0.73%) |
Jul 22, 2021 | 115.06 | 115.06 | 113.73 | 113.98 | 25,739 | -0.42(-0.37%) |
Jul 21, 2021 | 114.57 | 115.86 | 113.17 | 114.40 | 24,330 | +0.36(+0.32%) |
Jul 20, 2021 | 110.48 | 115.41 | 110.48 | 114.04 | 67,093 | +3.67(+3.33%) |
Jul 19, 2021 | 111.24 | 111.80 | 109.99 | 110.36 | 39,221 | -2.45(-2.17%) |
Jul 16, 2021 | 112.91 | 114.08 | 111.97 | 112.82 | 72,083 | +0.58(+0.52%) |
Jul 15, 2021 | 113.17 | 113.17 | 111.40 | 112.23 | 40,061 | -1.28(-1.13%) |
Jul 14, 2021 | 114.95 | 114.95 | 113.35 | 113.52 | 36,929 | -1.13(-0.99%) |
Jul 13, 2021 | 116.42 | 116.42 | 114.19 | 114.65 | 37,939 | -2.42(-2.07%) |
Jul 12, 2021 | 116.55 | 117.57 | 115.52 | 117.07 | 23,752 | +0.31(+0.27%) |
Jul 09, 2021 | 117.39 | 117.42 | 116.14 | 116.76 | 51,715 | +0.67(+0.58%) |
Jul 08, 2021 | 116.09 | 117.67 | 115.39 | 116.09 | 33,033 | -1.97(-1.67%) |
Jul 07, 2021 | 117.32 | 118.63 | 116.73 | 118.06 | 30,256 | +1.00(+0.85%) |
Jul 06, 2021 | 117.16 | 117.61 | 115.02 | 117.06 | 46,694 | -0.19(-0.16%) |
Jul 02, 2021 | 117.27 | 117.56 | 115.77 | 117.25 | 20,452 | +0.41(+0.35%) |
Jul 01, 2021 | 117.72 | 118.02 | 116.34 | 116.83 | 48,442 | +0.13(+0.11%) |
Jun 30, 2021 | 116.16 | 117.30 | 115.36 | 116.71 | 52,587 | +0.39(+0.34%) |
Jun 29, 2021 | 115.27 | 116.50 | 115.04 | 116.31 | 38,555 | +0.98(+0.85%) |
Jun 28, 2021 | 116.33 | 116.33 | 114.65 | 115.34 | 32,455 | -0.86(-0.74%) |
Jun 25, 2021 | 115.62 | 118.35 | 114.96 | 116.19 | 196,539 | +0.23(+0.20%) |
Jun 24, 2021 | 114.91 | 116.30 | 113.67 | 115.97 | 31,750 | +1.44(+1.26%) |
Jun 23, 2021 | 115.79 | 117.63 | 114.12 | 114.53 | 61,802 | -1.11(-0.96%) |
Jun 22, 2021 | 114.90 | 115.94 | 108.82 | 115.64 | 45,984 | +0.51(+0.44%) |
Jun 21, 2021 | 113.99 | 115.72 | 113.99 | 115.13 | 47,150 | +1.74(+1.54%) |
Jun 18, 2021 | 113.69 | 114.94 | 113.07 | 113.39 | 173,764 | -1.64(-1.42%) |
Jun 17, 2021 | 114.86 | 115.03 | 112.94 | 115.02 | 63,272 | +0.05(+0.04%) |
Jun 16, 2021 | 114.28 | 115.80 | 113.79 | 114.97 | 67,766 | +0.20(+0.17%) |
Jun 15, 2021 | 112.91 | 115.22 | 112.82 | 114.78 | 49,896 | +1.82(+1.61%) |
Jun 14, 2021 | 114.39 | 114.80 | 112.42 | 112.95 | 25,441 | -0.90(-0.79%) |
Jun 11, 2021 | 115.10 | 116.12 | 113.45 | 113.85 | 35,700 | -0.59(-0.52%) |
Jun 10, 2021 | 116.06 | 116.06 | 113.57 | 114.44 | 37,284 | -1.62(-1.39%) |
Jun 09, 2021 | 117.16 | 117.72 | 115.42 | 116.06 | 58,370 | -0.88(-0.75%) |
Jun 08, 2021 | 115.60 | 117.50 | 115.60 | 116.93 | 40,082 | +1.06(+0.92%) |
Jun 07, 2021 | 116.78 | 117.24 | 114.76 | 115.87 | 69,729 | -1.29(-1.10%) |
Jun 04, 2021 | 116.99 | 119.19 | 116.39 | 117.16 | 52,207 | +0.36(+0.30%) |
Jun 03, 2021 | 114.88 | 117.15 | 114.15 | 116.81 | 80,266 | +1.38(+1.19%) |
Jun 02, 2021 | 118.93 | 119.21 | 115.27 | 115.43 | 86,420 | -3.26(-2.75%) |