Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 123.88 | 125.43 | 123.16 | 124.88 | 1,977,460 | +0.70(+0.57%) |
Aug 30, 2021 | 126.07 | 126.41 | 124.14 | 124.18 | 1,251,476 | -2.01(-1.59%) |
Aug 27, 2021 | 125.26 | 126.26 | 125.13 | 126.19 | 1,163,444 | +1.18(+0.95%) |
Aug 26, 2021 | 126.59 | 126.85 | 124.97 | 125.01 | 1,552,854 | -1.51(-1.20%) |
Aug 25, 2021 | 126.10 | 127.97 | 126.04 | 126.52 | 1,588,201 | +0.84(+0.67%) |
Aug 24, 2021 | 126.22 | 126.64 | 125.60 | 125.68 | 1,337,327 | -0.35(-0.28%) |
Aug 23, 2021 | 124.24 | 127.36 | 123.90 | 126.03 | 2,599,831 | +2.54(+2.06%) |
Aug 20, 2021 | 123.01 | 124.05 | 122.62 | 123.48 | 1,475,198 | +0.49(+0.40%) |
Aug 19, 2021 | 122.25 | 123.87 | 121.98 | 123.00 | 1,132,077 | -0.26(-0.21%) |
Aug 18, 2021 | 123.16 | 125.23 | 123.05 | 123.26 | 1,497,341 | -0.39(-0.31%) |
Aug 17, 2021 | 123.07 | 124.26 | 122.69 | 123.64 | 2,102,742 | -1.66(-1.33%) |
Aug 16, 2021 | 123.76 | 125.36 | 122.97 | 125.30 | 1,072,952 | +1.36(+1.10%) |
Aug 13, 2021 | 124.48 | 125.05 | 123.20 | 123.94 | 922,182 | -0.17(-0.14%) |
Aug 12, 2021 | 124.77 | 125.50 | 123.85 | 124.12 | 1,067,401 | -0.33(-0.27%) |
Aug 11, 2021 | 123.53 | 124.57 | 122.73 | 124.45 | 1,204,668 | +1.17(+0.95%) |
Aug 10, 2021 | 121.78 | 123.87 | 121.27 | 123.27 | 1,585,722 | +1.51(+1.24%) |
Aug 09, 2021 | 120.37 | 122.56 | 119.87 | 121.76 | 1,589,534 | +1.71(+1.42%) |
Aug 06, 2021 | 117.99 | 120.71 | 117.99 | 120.05 | 2,211,225 | +2.65(+2.26%) |
Aug 05, 2021 | 117.24 | 117.47 | 114.53 | 117.40 | 2,115,783 | -0.92(-0.78%) |
Aug 04, 2021 | 119.32 | 119.91 | 118.33 | 118.32 | 1,208,684 | -1.63(-1.36%) |
Aug 03, 2021 | 119.48 | 120.11 | 118.07 | 119.95 | 1,824,286 | +0.87(+0.73%) |
Aug 02, 2021 | 120.00 | 121.20 | 118.98 | 119.08 | 1,113,838 | -0.27(-0.22%) |
Jul 30, 2021 | 121.09 | 121.13 | 118.97 | 119.35 | 1,551,475 | -2.27(-1.86%) |
Jul 29, 2021 | 120.75 | 122.10 | 119.76 | 121.61 | 1,093,871 | +1.94(+1.62%) |
Jul 28, 2021 | 120.73 | 121.24 | 118.37 | 119.68 | 1,180,474 | -0.95(-0.79%) |
Jul 27, 2021 | 119.30 | 121.10 | 118.72 | 120.63 | 781,424 | +0.87(+0.73%) |
Jul 26, 2021 | 119.25 | 120.25 | 119.12 | 119.76 | 904,831 | +0.70(+0.59%) |
Jul 23, 2021 | 118.56 | 119.30 | 117.98 | 119.06 | 1,102,579 | +1.37(+1.16%) |
Jul 22, 2021 | 117.89 | 118.11 | 116.91 | 117.69 | 1,421,247 | -0.50(-0.42%) |
Jul 21, 2021 | 117.92 | 119.56 | 117.92 | 118.19 | 1,273,592 | +0.88(+0.75%) |
Jul 20, 2021 | 117.03 | 119.20 | 116.63 | 117.31 | 2,090,104 | +0.31(+0.27%) |
Jul 19, 2021 | 118.28 | 118.85 | 115.56 | 117.00 | 2,161,814 | -2.72(-2.27%) |
Jul 16, 2021 | 119.68 | 120.56 | 119.27 | 119.71 | 1,777,777 | -0.04(-0.03%) |
Jul 15, 2021 | 118.22 | 120.03 | 114.75 | 119.75 | 3,139,143 | -1.10(-0.91%) |
Jul 14, 2021 | 121.90 | 122.25 | 119.86 | 120.85 | 1,435,426 | -0.54(-0.45%) |
Jul 13, 2021 | 123.49 | 123.49 | 121.22 | 121.39 | 1,227,210 | -2.10(-1.70%) |
Jul 12, 2021 | 122.16 | 123.73 | 121.36 | 123.49 | 1,611,089 | +1.01(+0.82%) |
Jul 09, 2021 | 121.47 | 122.76 | 120.97 | 122.48 | 1,296,671 | +2.82(+2.35%) |
Jul 08, 2021 | 121.23 | 121.95 | 119.08 | 119.67 | 1,798,890 | -2.47(-2.02%) |
Jul 07, 2021 | 120.18 | 122.42 | 119.24 | 122.14 | 1,273,372 | +1.27(+1.05%) |
Jul 06, 2021 | 121.83 | 121.83 | 119.70 | 120.86 | 2,169,873 | -1.40(-1.15%) |
Jul 02, 2021 | 121.61 | 122.51 | 121.10 | 122.27 | 1,039,667 | +0.40(+0.33%) |
Jul 01, 2021 | 120.23 | 122.69 | 119.82 | 121.86 | 1,796,370 | +2.16(+1.80%) |
Jun 30, 2021 | 119.14 | 119.87 | 118.65 | 119.70 | 1,314,736 | +0.80(+0.67%) |
Jun 29, 2021 | 118.97 | 119.94 | 118.60 | 118.91 | 1,478,989 | -0.16(-0.14%) |
Jun 28, 2021 | 119.97 | 120.02 | 118.47 | 119.07 | 1,715,378 | -0.95(-0.79%) |
Jun 25, 2021 | 118.50 | 120.25 | 118.22 | 120.02 | 1,536,080 | +1.70(+1.43%) |
Jun 24, 2021 | 117.40 | 118.69 | 117.19 | 118.32 | 1,237,850 | +1.02(+0.87%) |
Jun 23, 2021 | 117.91 | 118.10 | 117.28 | 117.30 | 1,083,833 | -0.62(-0.53%) |
Jun 22, 2021 | 117.68 | 118.62 | 116.78 | 117.92 | 1,448,163 | +0.31(+0.27%) |
Jun 21, 2021 | 114.77 | 117.90 | 114.77 | 117.61 | 1,723,454 | +3.78(+3.32%) |
Jun 18, 2021 | 114.91 | 115.40 | 113.63 | 113.83 | 4,261,375 | -2.30(-1.98%) |
Jun 17, 2021 | 120.22 | 120.22 | 115.79 | 116.13 | 2,128,676 | -3.57(-2.98%) |
Jun 16, 2021 | 119.72 | 120.80 | 118.99 | 119.70 | 2,049,572 | -1.53(-1.26%) |
Jun 15, 2021 | 120.65 | 121.81 | 119.58 | 121.24 | 1,768,607 | +1.04(+0.86%) |
Jun 14, 2021 | 120.22 | 120.78 | 118.90 | 120.20 | 1,625,004 | -0.69(-0.57%) |
Jun 11, 2021 | 121.07 | 121.90 | 120.60 | 120.89 | 1,676,208 | +0.29(+0.24%) |
Jun 10, 2021 | 122.51 | 123.21 | 120.51 | 120.59 | 1,481,616 | -1.49(-1.22%) |
Jun 09, 2021 | 123.13 | 123.36 | 122.03 | 122.08 | 1,369,011 | -1.42(-1.15%) |
Jun 08, 2021 | 122.98 | 123.88 | 122.46 | 123.50 | 1,770,596 | +0.08(+0.07%) |
Jun 07, 2021 | 125.11 | 125.25 | 123.38 | 123.42 | 2,603,894 | -1.60(-1.28%) |
Jun 04, 2021 | 124.82 | 125.33 | 123.70 | 125.02 | 1,483,874 | -0.03(-0.02%) |
Jun 03, 2021 | 124.35 | 125.77 | 124.34 | 125.05 | 2,172,129 | -0.98(-0.78%) |
Jun 02, 2021 | 126.51 | 126.74 | 125.27 | 126.03 | 1,666,245 | +0.11(+0.09%) |