Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 108.73 | 110.25 | 107.84 | 107.92 | 1,511,780 | +0.00(+0.00%) |
Sep 29, 2021 | 111.00 | 111.35 | 107.83 | 107.92 | 1,574,087 | -2.27(-2.06%) |
Sep 28, 2021 | 113.94 | 114.22 | 109.04 | 110.19 | 2,432,979 | -6.00(-5.16%) |
Sep 27, 2021 | 116.99 | 117.77 | 115.76 | 116.19 | 2,132,625 | -1.77(-1.50%) |
Sep 24, 2021 | 117.50 | 118.72 | 117.07 | 117.96 | 1,150,531 | -0.41(-0.34%) |
Sep 23, 2021 | 117.76 | 119.51 | 117.27 | 118.36 | 2,519,829 | +1.41(+1.21%) |
Sep 22, 2021 | 115.62 | 117.16 | 114.82 | 116.95 | 2,309,145 | +2.30(+2.01%) |
Sep 21, 2021 | 116.33 | 116.34 | 114.24 | 114.65 | 1,926,611 | -0.49(-0.43%) |
Sep 20, 2021 | 116.98 | 116.98 | 113.35 | 115.14 | 1,831,080 | -4.81(-4.01%) |
Sep 17, 2021 | 120.87 | 121.49 | 118.04 | 119.95 | 2,446,146 | -1.77(-1.45%) |
Sep 16, 2021 | 120.13 | 122.41 | 118.93 | 121.72 | 864,342 | +0.90(+0.74%) |
Sep 15, 2021 | 121.01 | 121.10 | 119.27 | 120.82 | 977,272 | -0.09(-0.07%) |
Sep 14, 2021 | 121.41 | 121.81 | 119.55 | 120.91 | 1,210,938 | +0.00(+0.00%) |
Sep 13, 2021 | 120.54 | 121.61 | 118.74 | 120.91 | 1,001,778 | +1.34(+1.12%) |
Sep 10, 2021 | 118.80 | 122.75 | 118.80 | 119.57 | 1,334,691 | +1.77(+1.50%) |
Sep 09, 2021 | 117.41 | 119.26 | 116.76 | 117.80 | 773,272 | +0.34(+0.29%) |
Sep 08, 2021 | 118.62 | 119.00 | 117.14 | 117.46 | 1,285,761 | -1.32(-1.11%) |
Sep 07, 2021 | 120.75 | 121.22 | 118.69 | 118.78 | 1,304,424 | -1.70(-1.41%) |
Sep 03, 2021 | 119.19 | 121.02 | 118.98 | 120.48 | 770,796 | +1.00(+0.84%) |
Sep 02, 2021 | 119.06 | 120.22 | 118.97 | 119.48 | 830,617 | +1.19(+1.00%) |
Sep 01, 2021 | 120.95 | 121.12 | 118.22 | 118.29 | 1,265,927 | -1.71(-1.42%) |
Aug 31, 2021 | 121.82 | 121.82 | 118.44 | 120.00 | 1,833,999 | -1.69(-1.39%) |
Aug 30, 2021 | 121.94 | 122.58 | 120.62 | 121.69 | 982,886 | +0.60(+0.50%) |
Aug 27, 2021 | 116.11 | 121.27 | 116.11 | 121.09 | 1,424,073 | +5.37(+4.64%) |
Aug 26, 2021 | 116.40 | 117.34 | 115.28 | 115.72 | 620,321 | -0.89(-0.76%) |
Aug 25, 2021 | 115.64 | 117.29 | 115.47 | 116.61 | 971,153 | +1.23(+1.06%) |
Aug 24, 2021 | 116.40 | 117.34 | 115.07 | 115.38 | 988,707 | +0.17(+0.15%) |
Aug 23, 2021 | 112.75 | 115.76 | 112.75 | 115.22 | 889,262 | +3.05(+2.72%) |
Aug 20, 2021 | 112.97 | 114.01 | 110.78 | 112.16 | 1,496,771 | -0.64(-0.57%) |
Aug 19, 2021 | 112.15 | 113.66 | 110.62 | 112.81 | 1,450,921 | +0.20(+0.18%) |
Aug 18, 2021 | 114.63 | 116.16 | 112.43 | 112.61 | 1,518,090 | -2.06(-1.79%) |
Aug 17, 2021 | 115.68 | 115.98 | 113.21 | 114.66 | 1,100,806 | -2.35(-2.01%) |
Aug 16, 2021 | 116.86 | 118.12 | 115.86 | 117.01 | 958,436 | -0.28(-0.24%) |
Aug 13, 2021 | 116.68 | 117.69 | 116.30 | 117.29 | 990,020 | +0.10(+0.08%) |
Aug 12, 2021 | 118.62 | 118.64 | 116.64 | 117.19 | 1,308,662 | -2.70(-2.25%) |
Aug 11, 2021 | 121.42 | 121.54 | 117.37 | 119.89 | 1,371,164 | -1.09(-0.90%) |
Aug 10, 2021 | 124.57 | 125.16 | 118.71 | 120.97 | 1,358,297 | -3.42(-2.75%) |
Aug 09, 2021 | 125.73 | 126.06 | 124.05 | 124.39 | 658,987 | -0.92(-0.73%) |
Aug 06, 2021 | 124.56 | 126.16 | 124.10 | 125.31 | 682,107 | +0.29(+0.23%) |
Aug 05, 2021 | 126.72 | 127.00 | 124.48 | 125.02 | 923,267 | -1.30(-1.03%) |
Aug 04, 2021 | 125.11 | 127.43 | 124.84 | 126.33 | 1,065,939 | +1.15(+0.92%) |
Aug 03, 2021 | 125.97 | 126.67 | 123.30 | 125.18 | 926,763 | -0.28(-0.22%) |
Aug 02, 2021 | 126.05 | 128.68 | 125.22 | 125.46 | 1,016,950 | +0.02(+0.02%) |
Jul 30, 2021 | 122.42 | 127.28 | 122.42 | 125.44 | 1,162,709 | +1.33(+1.07%) |
Jul 29, 2021 | 122.79 | 125.73 | 122.36 | 124.10 | 2,052,894 | +3.53(+2.92%) |
Jul 28, 2021 | 117.71 | 122.49 | 116.45 | 120.58 | 2,371,997 | -1.36(-1.12%) |
Jul 27, 2021 | 124.94 | 125.35 | 119.28 | 121.94 | 2,531,816 | -3.92(-3.12%) |
Jul 26, 2021 | 126.42 | 128.31 | 125.42 | 125.86 | 1,167,407 | -1.35(-1.06%) |
Jul 23, 2021 | 126.65 | 127.88 | 125.27 | 127.22 | 860,797 | +2.05(+1.64%) |
Jul 22, 2021 | 126.16 | 127.58 | 124.48 | 125.16 | 1,025,792 | -1.72(-1.35%) |
Jul 21, 2021 | 122.82 | 126.94 | 122.64 | 126.88 | 1,225,111 | +4.62(+3.78%) |
Jul 20, 2021 | 119.90 | 123.11 | 118.33 | 122.26 | 1,341,094 | +3.67(+3.10%) |
Jul 19, 2021 | 116.76 | 118.67 | 114.96 | 118.58 | 1,440,135 | +0.17(+0.14%) |
Jul 16, 2021 | 122.11 | 123.27 | 118.17 | 118.42 | 1,160,023 | -3.20(-2.63%) |
Jul 15, 2021 | 124.26 | 124.26 | 120.67 | 121.61 | 1,547,662 | -3.10(-2.49%) |
Jul 14, 2021 | 126.56 | 129.27 | 124.37 | 124.72 | 1,128,377 | -0.51(-0.41%) |
Jul 13, 2021 | 124.71 | 126.47 | 124.00 | 125.23 | 1,051,149 | -0.29(-0.23%) |
Jul 12, 2021 | 124.53 | 125.70 | 123.60 | 125.52 | 1,088,028 | +1.36(+1.10%) |
Jul 09, 2021 | 122.17 | 124.41 | 120.86 | 124.15 | 1,267,196 | +2.84(+2.35%) |
Jul 08, 2021 | 118.75 | 122.16 | 117.68 | 121.31 | 1,476,439 | -0.61(-0.50%) |
Jul 07, 2021 | 126.37 | 126.37 | 121.34 | 121.92 | 2,815,370 | -2.99(-2.40%) |
Jul 06, 2021 | 127.09 | 127.36 | 123.04 | 124.91 | 1,619,763 | -2.03(-1.60%) |
Jul 02, 2021 | 129.28 | 129.39 | 126.39 | 126.95 | 939,794 | -0.84(-0.66%) |