Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 113.68 | 114.89 | 112.40 | 113.09 | 450,055 | +0.24(+0.21%) |
Sep 29, 2021 | 114.45 | 115.17 | 111.97 | 112.85 | 442,536 | -0.86(-0.76%) |
Sep 28, 2021 | 117.48 | 117.64 | 113.15 | 113.71 | 541,839 | -5.08(-4.28%) |
Sep 27, 2021 | 120.49 | 121.03 | 117.27 | 118.79 | 324,026 | -2.85(-2.34%) |
Sep 24, 2021 | 120.46 | 121.95 | 119.65 | 121.64 | 309,468 | +1.42(+1.18%) |
Sep 23, 2021 | 120.60 | 121.13 | 118.94 | 120.22 | 324,942 | +1.14(+0.96%) |
Sep 22, 2021 | 119.01 | 119.92 | 118.19 | 119.08 | 312,791 | +0.27(+0.23%) |
Sep 21, 2021 | 119.65 | 120.07 | 118.15 | 118.81 | 897,354 | +0.21(+0.18%) |
Sep 20, 2021 | 117.96 | 120.02 | 115.97 | 118.60 | 355,576 | -1.78(-1.48%) |
Sep 17, 2021 | 122.91 | 123.22 | 119.92 | 120.38 | 1,037,542 | -1.69(-1.38%) |
Sep 16, 2021 | 121.76 | 123.00 | 120.23 | 122.07 | 322,878 | +0.32(+0.26%) |
Sep 15, 2021 | 120.72 | 121.81 | 119.19 | 121.75 | 498,209 | +0.78(+0.64%) |
Sep 14, 2021 | 121.33 | 122.52 | 120.37 | 120.97 | 341,640 | +0.00(+0.00%) |
Sep 13, 2021 | 118.80 | 121.10 | 115.99 | 120.97 | 352,786 | +2.57(+2.17%) |
Sep 10, 2021 | 120.99 | 121.38 | 118.14 | 118.40 | 634,812 | -2.21(-1.83%) |
Sep 09, 2021 | 123.05 | 123.87 | 120.68 | 120.61 | 500,960 | -1.35(-1.11%) |
Sep 08, 2021 | 122.64 | 123.90 | 121.12 | 121.96 | 344,640 | -1.28(-1.04%) |
Sep 07, 2021 | 125.24 | 125.24 | 121.91 | 123.24 | 313,710 | -1.71(-1.37%) |
Sep 03, 2021 | 123.50 | 125.32 | 122.75 | 124.95 | 274,292 | +1.69(+1.37%) |
Sep 02, 2021 | 121.92 | 123.40 | 120.55 | 123.26 | 341,782 | +1.53(+1.26%) |
Sep 01, 2021 | 121.11 | 122.86 | 121.11 | 121.73 | 221,154 | +0.21(+0.17%) |
Aug 31, 2021 | 121.26 | 123.39 | 120.60 | 121.52 | 643,602 | +0.43(+0.36%) |
Aug 30, 2021 | 118.62 | 121.72 | 117.89 | 121.09 | 601,488 | +2.60(+2.19%) |
Aug 27, 2021 | 116.78 | 119.26 | 116.66 | 118.49 | 331,262 | +2.24(+1.93%) |
Aug 26, 2021 | 117.10 | 118.27 | 115.91 | 116.25 | 316,223 | -1.04(-0.89%) |
Aug 25, 2021 | 115.77 | 117.42 | 115.24 | 117.29 | 401,405 | +2.16(+1.88%) |
Aug 24, 2021 | 113.91 | 116.45 | 113.91 | 115.13 | 489,070 | +2.33(+2.07%) |
Aug 23, 2021 | 111.39 | 113.58 | 111.39 | 112.80 | 360,161 | +2.00(+1.81%) |
Aug 20, 2021 | 109.38 | 111.37 | 108.75 | 110.80 | 325,850 | +1.42(+1.30%) |
Aug 19, 2021 | 109.07 | 110.61 | 108.30 | 109.38 | 241,945 | -0.37(-0.34%) |
Aug 18, 2021 | 110.33 | 111.58 | 108.71 | 109.75 | 315,211 | -0.01(-0.01%) |
Aug 17, 2021 | 108.92 | 110.60 | 108.32 | 109.76 | 319,548 | -0.74(-0.67%) |
Aug 16, 2021 | 112.59 | 113.18 | 108.17 | 110.50 | 534,963 | -2.94(-2.59%) |
Aug 13, 2021 | 112.95 | 114.30 | 112.73 | 113.44 | 239,369 | +0.42(+0.37%) |
Aug 12, 2021 | 109.28 | 113.40 | 109.28 | 113.02 | 302,656 | +3.31(+3.02%) |
Aug 11, 2021 | 110.05 | 111.67 | 109.63 | 109.71 | 458,088 | +0.55(+0.50%) |
Aug 10, 2021 | 113.31 | 114.48 | 108.86 | 109.16 | 818,908 | -4.14(-3.65%) |
Aug 09, 2021 | 112.16 | 115.29 | 112.04 | 113.30 | 378,370 | +0.81(+0.72%) |
Aug 06, 2021 | 112.51 | 114.64 | 111.39 | 112.49 | 481,149 | -1.27(-1.12%) |
Aug 05, 2021 | 116.88 | 120.00 | 112.35 | 113.76 | 751,009 | -2.70(-2.32%) |
Aug 04, 2021 | 115.22 | 117.53 | 115.22 | 116.46 | 499,639 | +1.10(+0.95%) |
Aug 03, 2021 | 115.64 | 117.31 | 114.40 | 115.36 | 450,503 | -0.24(-0.21%) |
Aug 02, 2021 | 114.75 | 116.02 | 113.17 | 115.60 | 492,519 | +1.85(+1.63%) |
Jul 30, 2021 | 115.86 | 116.82 | 113.64 | 113.75 | 598,248 | -2.66(-2.29%) |
Jul 29, 2021 | 115.72 | 117.12 | 115.31 | 116.41 | 306,586 | +1.09(+0.95%) |
Jul 28, 2021 | 112.80 | 116.22 | 112.44 | 115.32 | 377,808 | +2.67(+2.37%) |
Jul 27, 2021 | 114.30 | 114.98 | 110.07 | 112.65 | 465,441 | -1.93(-1.68%) |
Jul 26, 2021 | 114.91 | 115.53 | 113.03 | 114.58 | 435,276 | -0.61(-0.53%) |
Jul 23, 2021 | 113.17 | 115.97 | 111.88 | 115.19 | 630,220 | +2.46(+2.18%) |
Jul 22, 2021 | 110.11 | 112.81 | 110.11 | 112.73 | 766,996 | +2.52(+2.29%) |
Jul 21, 2021 | 107.01 | 111.38 | 104.97 | 110.21 | 1,019,017 | +3.08(+2.88%) |
Jul 20, 2021 | 104.69 | 109.56 | 104.00 | 107.13 | 1,348,092 | +3.70(+3.58%) |
Jul 19, 2021 | 101.36 | 103.52 | 100.00 | 103.43 | 391,190 | +1.69(+1.66%) |
Jul 16, 2021 | 101.82 | 103.16 | 100.86 | 101.74 | 485,670 | +0.82(+0.81%) |
Jul 15, 2021 | 103.26 | 103.47 | 99.69 | 100.92 | 430,730 | -1.95(-1.90%) |
Jul 14, 2021 | 103.37 | 104.48 | 101.78 | 102.87 | 420,384 | +0.56(+0.55%) |
Jul 13, 2021 | 102.76 | 104.91 | 102.01 | 102.31 | 414,250 | -0.56(-0.54%) |
Jul 12, 2021 | 103.62 | 104.20 | 101.44 | 102.87 | 510,375 | +0.06(+0.06%) |
Jul 09, 2021 | 101.57 | 103.85 | 100.49 | 102.81 | 572,657 | +1.75(+1.73%) |
Jul 08, 2021 | 98.44 | 101.75 | 97.09 | 101.06 | 466,567 | +0.78(+0.78%) |
Jul 07, 2021 | 101.15 | 101.86 | 99.86 | 100.28 | 622,557 | +0.23(+0.23%) |
Jul 06, 2021 | 97.08 | 101.20 | 97.08 | 100.05 | 602,312 | +3.37(+3.49%) |
Jul 02, 2021 | 96.74 | 97.57 | 96.42 | 96.68 | 244,231 | +0.66(+0.69%) |