Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 125.18 | 126.75 | 124.46 | 126.20 | 1,956,828 | +0.71(+0.56%) |
Aug 30, 2021 | 127.40 | 127.75 | 125.45 | 125.49 | 1,238,419 | -2.03(-1.60%) |
Aug 27, 2021 | 126.58 | 127.59 | 126.45 | 127.52 | 1,151,305 | +1.20(+0.95%) |
Aug 26, 2021 | 127.92 | 128.19 | 126.29 | 126.33 | 1,536,652 | -1.53(-1.20%) |
Aug 25, 2021 | 127.43 | 129.32 | 127.36 | 127.86 | 1,571,630 | +0.85(+0.67%) |
Aug 24, 2021 | 127.55 | 127.98 | 126.92 | 127.00 | 1,323,374 | -0.35(-0.28%) |
Aug 23, 2021 | 125.55 | 128.70 | 125.20 | 127.36 | 2,572,705 | +2.57(+2.06%) |
Aug 20, 2021 | 124.31 | 125.36 | 123.92 | 124.79 | 1,459,807 | +0.49(+0.40%) |
Aug 19, 2021 | 123.54 | 125.18 | 123.26 | 124.30 | 1,120,265 | -0.26(-0.21%) |
Aug 18, 2021 | 124.45 | 126.55 | 124.35 | 124.56 | 1,481,718 | -0.39(-0.31%) |
Aug 17, 2021 | 124.37 | 125.57 | 123.98 | 124.94 | 2,080,802 | -1.68(-1.33%) |
Aug 16, 2021 | 125.06 | 126.68 | 124.27 | 126.62 | 1,061,757 | +1.37(+1.10%) |
Aug 13, 2021 | 125.80 | 126.37 | 124.50 | 125.25 | 912,560 | -0.18(-0.14%) |
Aug 12, 2021 | 126.08 | 126.83 | 125.16 | 125.43 | 1,056,264 | -0.33(-0.27%) |
Aug 11, 2021 | 124.83 | 125.88 | 124.03 | 125.76 | 1,192,098 | +1.19(+0.95%) |
Aug 10, 2021 | 123.06 | 125.18 | 122.55 | 124.57 | 1,569,177 | +1.53(+1.24%) |
Aug 09, 2021 | 121.64 | 123.85 | 121.13 | 123.04 | 1,572,949 | +1.72(+1.42%) |
Aug 06, 2021 | 119.23 | 121.99 | 119.23 | 121.32 | 2,188,154 | +2.68(+2.26%) |
Aug 05, 2021 | 118.47 | 118.70 | 115.74 | 118.64 | 2,093,708 | -0.93(-0.78%) |
Aug 04, 2021 | 120.58 | 121.17 | 119.58 | 119.57 | 1,196,073 | -1.65(-1.36%) |
Aug 03, 2021 | 120.74 | 121.37 | 119.31 | 121.22 | 1,805,252 | +0.88(+0.73%) |
Aug 02, 2021 | 121.26 | 122.48 | 120.23 | 120.34 | 1,102,217 | -0.27(-0.22%) |
Jul 30, 2021 | 122.37 | 122.40 | 120.22 | 120.61 | 1,535,288 | -2.29(-1.86%) |
Jul 29, 2021 | 122.02 | 123.39 | 121.02 | 122.89 | 1,082,457 | +1.96(+1.62%) |
Jul 28, 2021 | 122.00 | 122.52 | 119.62 | 120.94 | 1,168,158 | -0.96(-0.79%) |
Jul 27, 2021 | 120.56 | 122.38 | 119.97 | 121.90 | 773,271 | +0.88(+0.73%) |
Jul 26, 2021 | 120.51 | 121.52 | 120.37 | 121.02 | 895,390 | +0.71(+0.59%) |
Jul 23, 2021 | 119.81 | 120.56 | 119.22 | 120.32 | 1,091,075 | +1.38(+1.16%) |
Jul 22, 2021 | 119.13 | 119.35 | 118.15 | 118.94 | 1,406,418 | -0.50(-0.42%) |
Jul 21, 2021 | 119.17 | 120.82 | 119.17 | 119.44 | 1,260,304 | +0.89(+0.75%) |
Jul 20, 2021 | 118.26 | 120.46 | 117.86 | 118.55 | 2,068,296 | +0.32(+0.27%) |
Jul 19, 2021 | 119.53 | 120.10 | 116.78 | 118.23 | 2,139,258 | -2.75(-2.27%) |
Jul 16, 2021 | 120.94 | 121.83 | 120.53 | 120.98 | 1,759,228 | -0.04(-0.03%) |
Jul 15, 2021 | 119.46 | 121.29 | 115.96 | 121.01 | 3,106,390 | -1.11(-0.91%) |
Jul 14, 2021 | 123.18 | 123.54 | 121.12 | 122.13 | 1,420,449 | -0.55(-0.45%) |
Jul 13, 2021 | 124.80 | 124.80 | 122.50 | 122.67 | 1,214,406 | -2.12(-1.70%) |
Jul 12, 2021 | 123.45 | 125.04 | 122.64 | 124.80 | 1,594,279 | +1.02(+0.82%) |
Jul 09, 2021 | 122.76 | 124.05 | 122.25 | 123.78 | 1,283,142 | +2.85(+2.35%) |
Jul 08, 2021 | 122.51 | 123.24 | 120.34 | 120.93 | 1,780,120 | -2.50(-2.02%) |
Jul 07, 2021 | 121.45 | 123.71 | 120.50 | 123.42 | 1,260,086 | +1.29(+1.06%) |
Jul 06, 2021 | 123.12 | 123.12 | 120.96 | 122.14 | 2,147,233 | -1.42(-1.15%) |
Jul 02, 2021 | 122.89 | 123.80 | 122.38 | 123.55 | 1,028,820 | +0.41(+0.33%) |
Jul 01, 2021 | 121.50 | 123.98 | 121.09 | 123.15 | 1,777,627 | +2.18(+1.80%) |
Jun 30, 2021 | 120.40 | 121.13 | 119.91 | 120.97 | 1,301,018 | +0.81(+0.67%) |
Jun 29, 2021 | 120.22 | 121.21 | 119.85 | 120.16 | 1,463,558 | -0.17(-0.14%) |
Jun 28, 2021 | 121.23 | 121.28 | 119.72 | 120.33 | 1,697,480 | -0.96(-0.79%) |
Jun 25, 2021 | 119.75 | 121.51 | 119.46 | 121.28 | 1,520,053 | +1.72(+1.44%) |
Jun 24, 2021 | 118.64 | 119.95 | 118.42 | 119.57 | 1,224,934 | +1.03(+0.87%) |
Jun 23, 2021 | 119.15 | 119.34 | 118.52 | 118.54 | 1,072,525 | -0.63(-0.53%) |
Jun 22, 2021 | 118.92 | 119.87 | 118.01 | 119.17 | 1,433,054 | +0.31(+0.27%) |
Jun 21, 2021 | 115.98 | 119.14 | 115.98 | 118.85 | 1,705,472 | +3.82(+3.32%) |
Jun 18, 2021 | 116.13 | 116.62 | 114.83 | 115.03 | 4,216,913 | -2.33(-1.98%) |
Jun 17, 2021 | 121.49 | 121.49 | 117.01 | 117.36 | 2,106,466 | -3.61(-2.98%) |
Jun 16, 2021 | 120.98 | 122.07 | 120.24 | 120.97 | 2,028,187 | -1.55(-1.26%) |
Jun 15, 2021 | 121.92 | 123.09 | 120.85 | 122.52 | 1,750,154 | +1.05(+0.86%) |
Jun 14, 2021 | 121.49 | 122.05 | 120.15 | 121.47 | 1,608,049 | -0.70(-0.57%) |
Jun 11, 2021 | 122.35 | 123.18 | 121.88 | 122.16 | 1,658,719 | +0.30(+0.24%) |
Jun 10, 2021 | 123.80 | 124.51 | 121.78 | 121.87 | 1,466,157 | -1.50(-1.22%) |
Jun 09, 2021 | 124.42 | 124.66 | 123.32 | 123.37 | 1,354,727 | -1.44(-1.15%) |
Jun 08, 2021 | 124.28 | 125.19 | 123.75 | 124.81 | 1,752,122 | +0.08(+0.07%) |
Jun 07, 2021 | 126.43 | 126.57 | 124.69 | 124.72 | 2,576,725 | -1.61(-1.28%) |
Jun 04, 2021 | 126.13 | 126.65 | 125.00 | 126.34 | 1,468,392 | -0.03(-0.02%) |
Jun 03, 2021 | 125.66 | 127.10 | 125.65 | 126.36 | 2,149,465 | -0.99(-0.78%) |
Jun 02, 2021 | 127.84 | 128.07 | 126.59 | 127.36 | 1,648,860 | +0.11(+0.09%) |