Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 114.72 | 114.88 | 111.81 | 112.40 | 3,408,226 | -1.53(-1.35%) |
Sep 29, 2021 | 112.93 | 114.72 | 112.35 | 113.94 | 3,122,068 | +1.02(+0.90%) |
Sep 28, 2021 | 114.27 | 114.45 | 112.50 | 112.92 | 2,687,913 | -1.92(-1.67%) |
Sep 27, 2021 | 112.61 | 115.16 | 112.48 | 114.84 | 2,811,849 | +2.12(+1.88%) |
Sep 24, 2021 | 112.75 | 113.80 | 112.28 | 112.72 | 2,498,886 | -0.26(-0.23%) |
Sep 23, 2021 | 113.24 | 114.15 | 112.67 | 112.98 | 3,849,601 | +0.22(+0.20%) |
Sep 22, 2021 | 112.66 | 113.22 | 111.73 | 112.76 | 2,432,631 | +0.64(+0.57%) |
Sep 21, 2021 | 114.10 | 114.14 | 111.96 | 112.12 | 4,223,328 | -1.61(-1.41%) |
Sep 20, 2021 | 112.87 | 114.04 | 112.38 | 113.73 | 3,063,908 | -0.56(-0.49%) |
Sep 17, 2021 | 115.15 | 115.64 | 113.68 | 114.30 | 4,602,724 | -1.54(-1.33%) |
Sep 16, 2021 | 115.57 | 116.56 | 115.22 | 115.84 | 3,730,234 | +0.28(+0.24%) |
Sep 15, 2021 | 114.17 | 116.08 | 113.58 | 115.56 | 5,297,331 | +1.55(+1.36%) |
Sep 14, 2021 | 115.66 | 115.89 | 113.22 | 114.01 | 3,475,885 | -1.12(-0.97%) |
Sep 13, 2021 | 114.93 | 115.64 | 114.15 | 115.13 | 4,162,675 | +0.78(+0.68%) |
Sep 10, 2021 | 117.94 | 118.23 | 114.19 | 114.35 | 4,084,444 | -2.99(-2.55%) |
Sep 09, 2021 | 119.49 | 120.25 | 117.27 | 117.34 | 2,906,384 | -2.38(-1.99%) |
Sep 08, 2021 | 116.23 | 120.23 | 115.87 | 119.73 | 5,517,270 | +3.93(+3.40%) |
Sep 07, 2021 | 115.49 | 116.39 | 115.35 | 115.80 | 3,719,088 | +0.31(+0.27%) |
Sep 03, 2021 | 116.64 | 117.32 | 114.98 | 115.48 | 5,181,588 | -1.35(-1.16%) |
Sep 02, 2021 | 119.41 | 119.41 | 116.25 | 116.83 | 4,149,357 | -2.24(-1.88%) |
Sep 01, 2021 | 117.78 | 119.88 | 117.31 | 119.07 | 4,490,605 | +1.40(+1.19%) |
Aug 31, 2021 | 117.71 | 118.90 | 116.88 | 117.67 | 5,202,256 | +0.51(+0.43%) |
Aug 30, 2021 | 117.60 | 118.94 | 116.66 | 117.17 | 3,882,123 | -1.26(-1.07%) |
Aug 27, 2021 | 118.53 | 118.61 | 117.53 | 118.43 | 2,648,755 | +0.23(+0.19%) |
Aug 26, 2021 | 119.24 | 119.98 | 117.64 | 118.20 | 4,874,753 | -1.54(-1.28%) |
Aug 25, 2021 | 119.63 | 120.11 | 118.53 | 119.74 | 4,118,204 | +0.00(+0.00%) |
Aug 24, 2021 | 119.38 | 119.97 | 118.64 | 119.74 | 5,050,011 | +0.31(+0.26%) |
Aug 23, 2021 | 120.07 | 120.22 | 119.16 | 119.42 | 5,010,481 | -0.29(-0.24%) |
Aug 20, 2021 | 118.49 | 119.85 | 118.08 | 119.71 | 3,531,378 | +1.02(+0.86%) |
Aug 19, 2021 | 122.91 | 123.23 | 118.31 | 118.69 | 5,442,344 | -5.13(-4.14%) |
Aug 18, 2021 | 123.45 | 124.90 | 122.75 | 123.82 | 4,068,076 | +0.13(+0.10%) |
Aug 17, 2021 | 121.70 | 124.75 | 121.38 | 123.69 | 3,918,175 | +1.18(+0.96%) |
Aug 16, 2021 | 122.83 | 123.17 | 121.43 | 122.51 | 3,342,205 | -0.96(-0.78%) |
Aug 13, 2021 | 123.22 | 124.13 | 122.98 | 123.47 | 3,550,850 | +0.16(+0.13%) |
Aug 12, 2021 | 123.41 | 124.84 | 123.12 | 123.31 | 2,773,141 | +0.02(+0.01%) |
Aug 11, 2021 | 122.42 | 123.82 | 122.24 | 123.29 | 2,768,741 | +1.26(+1.03%) |
Aug 10, 2021 | 123.36 | 123.90 | 121.09 | 122.03 | 4,162,562 | -1.45(-1.17%) |
Aug 09, 2021 | 123.07 | 124.42 | 122.70 | 123.48 | 3,112,902 | +0.23(+0.19%) |
Aug 06, 2021 | 119.39 | 124.51 | 118.35 | 123.25 | 6,323,076 | +3.96(+3.32%) |
Aug 05, 2021 | 118.56 | 120.36 | 117.84 | 119.28 | 5,106,655 | +0.69(+0.58%) |
Aug 04, 2021 | 119.62 | 120.68 | 117.73 | 118.59 | 5,386,629 | -1.50(-1.25%) |
Aug 03, 2021 | 123.58 | 123.58 | 116.65 | 120.10 | 14,555,537 | -8.03(-6.27%) |
Aug 02, 2021 | 138.18 | 138.83 | 126.67 | 128.13 | 9,654,668 | -9.14(-6.66%) |
Jul 30, 2021 | 137.11 | 138.16 | 136.76 | 137.27 | 1,732,868 | -0.53(-0.39%) |
Jul 29, 2021 | 137.86 | 139.43 | 137.40 | 137.81 | 2,401,482 | +0.85(+0.62%) |
Jul 28, 2021 | 139.21 | 140.17 | 136.31 | 136.96 | 2,391,405 | -1.98(-1.43%) |
Jul 27, 2021 | 136.59 | 139.38 | 136.31 | 138.94 | 3,349,289 | +2.25(+1.64%) |
Jul 26, 2021 | 136.76 | 137.21 | 135.67 | 136.69 | 1,711,228 | -0.38(-0.28%) |
Jul 23, 2021 | 135.74 | 137.61 | 135.74 | 137.07 | 2,533,329 | +2.50(+1.86%) |
Jul 22, 2021 | 133.98 | 134.60 | 132.86 | 134.56 | 2,355,397 | +0.59(+0.44%) |
Jul 21, 2021 | 133.79 | 134.47 | 132.73 | 133.97 | 1,458,604 | +0.59(+0.44%) |
Jul 20, 2021 | 131.68 | 134.56 | 131.54 | 133.38 | 1,982,682 | +2.20(+1.68%) |
Jul 19, 2021 | 135.72 | 135.96 | 130.47 | 131.18 | 2,640,039 | -5.62(-4.11%) |
Jul 16, 2021 | 137.71 | 137.93 | 136.60 | 136.80 | 1,611,838 | -0.05(-0.03%) |
Jul 15, 2021 | 136.03 | 137.68 | 135.63 | 136.85 | 2,135,744 | +0.53(+0.39%) |
Jul 14, 2021 | 135.08 | 136.52 | 134.88 | 136.32 | 2,238,711 | +1.65(+1.22%) |
Jul 13, 2021 | 133.75 | 136.35 | 133.62 | 134.68 | 2,955,712 | +1.10(+0.82%) |
Jul 12, 2021 | 132.56 | 133.65 | 131.98 | 133.58 | 1,726,873 | +0.57(+0.43%) |
Jul 09, 2021 | 132.81 | 133.50 | 132.57 | 133.01 | 1,306,961 | +1.17(+0.89%) |
Jul 08, 2021 | 132.70 | 132.95 | 131.42 | 131.84 | 2,082,862 | -2.28(-1.70%) |
Jul 07, 2021 | 134.21 | 134.68 | 133.54 | 134.11 | 1,684,565 | +0.35(+0.26%) |
Jul 06, 2021 | 134.31 | 134.31 | 132.29 | 133.76 | 1,992,732 | -0.30(-0.23%) |
Jul 02, 2021 | 133.00 | 134.27 | 132.45 | 134.07 | 1,930,793 | +1.70(+1.29%) |