Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 119.16 | 119.46 | 117.76 | 117.69 | 33,643 | -0.90(-0.76%) |
Sep 29, 2021 | 119.15 | 119.85 | 118.57 | 118.59 | 31,856 | +0.28(+0.23%) |
Sep 28, 2021 | 119.85 | 120.41 | 118.15 | 118.31 | 31,463 | -1.94(-1.62%) |
Sep 27, 2021 | 118.55 | 120.96 | 118.55 | 120.26 | 38,602 | +1.94(+1.64%) |
Sep 24, 2021 | 117.64 | 119.05 | 117.64 | 118.31 | 41,801 | +0.06(+0.05%) |
Sep 23, 2021 | 116.60 | 118.67 | 116.60 | 118.25 | 26,112 | +1.91(+1.65%) |
Sep 22, 2021 | 114.99 | 116.81 | 114.99 | 116.34 | 33,752 | +1.96(+1.72%) |
Sep 21, 2021 | 115.55 | 115.85 | 114.04 | 114.38 | 45,510 | -0.75(-0.65%) |
Sep 20, 2021 | 113.99 | 115.30 | 113.29 | 115.13 | 72,480 | -0.69(-0.60%) |
Sep 17, 2021 | 115.67 | 116.47 | 115.23 | 115.82 | 157,847 | -0.04(-0.03%) |
Sep 16, 2021 | 116.95 | 117.33 | 115.78 | 115.86 | 47,258 | -1.05(-0.89%) |
Sep 15, 2021 | 115.95 | 117.00 | 115.38 | 116.90 | 82,869 | +0.82(+0.71%) |
Sep 14, 2021 | 117.97 | 117.97 | 115.56 | 116.08 | 35,494 | -1.70(-1.44%) |
Sep 13, 2021 | 117.39 | 118.39 | 116.52 | 117.78 | 63,695 | +1.00(+0.85%) |
Sep 10, 2021 | 118.33 | 118.42 | 116.69 | 116.78 | 79,272 | -1.18(-1.00%) |
Sep 09, 2021 | 117.91 | 118.96 | 117.73 | 117.97 | 25,027 | -0.28(-0.23%) |
Sep 08, 2021 | 118.72 | 119.11 | 117.80 | 118.24 | 114,252 | -0.40(-0.34%) |
Sep 07, 2021 | 119.76 | 119.76 | 118.52 | 118.65 | 37,394 | -1.43(-1.19%) |
Sep 03, 2021 | 120.72 | 120.72 | 119.65 | 120.08 | 22,317 | -1.19(-0.98%) |
Sep 02, 2021 | 120.84 | 122.22 | 120.79 | 121.27 | 20,606 | +0.66(+0.55%) |
Sep 01, 2021 | 121.26 | 120.88 | 120.14 | 120.61 | 45,563 | -0.28(-0.23%) |
Aug 31, 2021 | 120.74 | 121.22 | 120.54 | 120.88 | 30,984 | +0.34(+0.29%) |
Aug 30, 2021 | 121.75 | 122.02 | 120.53 | 120.54 | 57,037 | -1.12(-0.92%) |
Aug 27, 2021 | 120.22 | 122.09 | 120.22 | 121.66 | 45,412 | +1.92(+1.61%) |
Aug 26, 2021 | 120.44 | 120.75 | 119.49 | 119.74 | 34,112 | -0.90(-0.74%) |
Aug 25, 2021 | 120.68 | 121.12 | 119.72 | 120.64 | 25,918 | +0.10(+0.08%) |
Aug 24, 2021 | 119.87 | 120.89 | 119.87 | 120.54 | 39,619 | +1.14(+0.96%) |
Aug 23, 2021 | 118.32 | 119.71 | 118.32 | 119.39 | 34,434 | +1.67(+1.42%) |
Aug 20, 2021 | 116.38 | 118.16 | 116.29 | 117.73 | 46,984 | +1.27(+1.09%) |
Aug 19, 2021 | 117.77 | 118.64 | 116.08 | 116.46 | 61,913 | -2.18(-1.84%) |
Aug 18, 2021 | 119.52 | 120.08 | 118.54 | 118.64 | 47,028 | -1.13(-0.95%) |
Aug 17, 2021 | 119.73 | 120.25 | 118.81 | 119.77 | 50,005 | -0.84(-0.69%) |
Aug 16, 2021 | 120.66 | 121.17 | 119.41 | 120.61 | 72,494 | -0.47(-0.39%) |
Aug 13, 2021 | 122.94 | 123.12 | 120.94 | 121.08 | 29,587 | -2.05(-1.67%) |
Aug 12, 2021 | 123.85 | 124.26 | 122.83 | 123.13 | 25,342 | -1.12(-0.90%) |
Aug 11, 2021 | 123.44 | 124.27 | 122.71 | 124.26 | 23,736 | +0.63(+0.51%) |
Aug 10, 2021 | 123.31 | 123.88 | 122.79 | 123.62 | 23,965 | +0.26(+0.21%) |
Aug 09, 2021 | 123.42 | 123.86 | 122.36 | 123.37 | 44,170 | -0.53(-0.43%) |
Aug 06, 2021 | 123.12 | 124.36 | 123.12 | 123.90 | 28,720 | +1.69(+1.39%) |
Aug 05, 2021 | 120.81 | 122.98 | 120.54 | 122.21 | 37,551 | +1.31(+1.09%) |
Aug 04, 2021 | 123.08 | 123.08 | 120.51 | 120.89 | 140,680 | -4.87(-3.87%) |
Aug 03, 2021 | 125.56 | 125.77 | 123.20 | 125.77 | 40,739 | +0.33(+0.26%) |
Aug 02, 2021 | 126.18 | 128.04 | 125.39 | 125.44 | 107,163 | -0.10(-0.08%) |
Jul 30, 2021 | 126.14 | 127.06 | 125.12 | 125.54 | 25,561 | -1.28(-1.01%) |
Jul 29, 2021 | 126.89 | 127.70 | 126.57 | 126.82 | 43,464 | +0.46(+0.37%) |
Jul 28, 2021 | 126.36 | 127.63 | 125.51 | 126.36 | 62,854 | +1.15(+0.92%) |
Jul 27, 2021 | 124.96 | 125.34 | 124.41 | 125.20 | 56,973 | -0.33(-0.27%) |
Jul 26, 2021 | 124.62 | 125.81 | 124.62 | 125.54 | 47,219 | +0.44(+0.35%) |
Jul 23, 2021 | 125.47 | 125.96 | 124.55 | 125.09 | 58,175 | +0.19(+0.15%) |
Jul 22, 2021 | 125.99 | 125.99 | 124.27 | 124.91 | 28,958 | -1.43(-1.13%) |
Jul 21, 2021 | 124.42 | 126.59 | 124.42 | 126.34 | 50,909 | +2.41(+1.94%) |
Jul 20, 2021 | 120.24 | 124.51 | 120.08 | 123.93 | 46,887 | +4.26(+3.56%) |
Jul 19, 2021 | 121.00 | 121.00 | 118.69 | 119.67 | 126,323 | -3.29(-2.68%) |
Jul 16, 2021 | 125.12 | 125.69 | 122.80 | 122.97 | 47,105 | -1.00(-0.81%) |
Jul 15, 2021 | 124.21 | 125.12 | 122.99 | 123.97 | 51,835 | -0.98(-0.78%) |
Jul 14, 2021 | 127.14 | 127.69 | 124.70 | 124.95 | 89,661 | -2.17(-1.71%) |
Jul 13, 2021 | 127.94 | 128.06 | 126.99 | 127.12 | 34,831 | -1.71(-1.33%) |
Jul 12, 2021 | 130.16 | 130.28 | 128.30 | 128.83 | 45,500 | -1.85(-1.42%) |
Jul 09, 2021 | 130.29 | 130.69 | 130.03 | 130.69 | 18,959 | +1.56(+1.21%) |
Jul 08, 2021 | 127.00 | 129.52 | 126.98 | 129.13 | 58,122 | -0.25(-0.19%) |
Jul 07, 2021 | 129.40 | 129.83 | 127.69 | 129.37 | 75,668 | -0.26(-0.20%) |
Jul 06, 2021 | 130.60 | 130.60 | 128.11 | 129.63 | 63,597 | -1.11(-0.85%) |
Jul 02, 2021 | 132.55 | 132.75 | 130.64 | 130.74 | 38,821 | -0.04(-0.03%) |