Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 140.57 | 140.84 | 135.98 | 136.09 | 1,594,481 | -3.33(-2.39%) |
Sep 29, 2021 | 138.10 | 140.38 | 136.81 | 139.41 | 889,923 | +1.69(+1.23%) |
Sep 28, 2021 | 138.97 | 139.18 | 136.71 | 137.72 | 1,530,793 | -0.09(-0.07%) |
Sep 27, 2021 | 133.51 | 139.28 | 132.40 | 137.81 | 1,725,904 | +7.26(+5.56%) |
Sep 24, 2021 | 129.57 | 131.44 | 129.06 | 130.55 | 733,097 | +1.19(+0.92%) |
Sep 23, 2021 | 126.15 | 130.62 | 125.76 | 129.35 | 941,863 | +4.97(+3.99%) |
Sep 22, 2021 | 123.31 | 125.59 | 122.72 | 124.39 | 810,218 | +2.83(+2.33%) |
Sep 21, 2021 | 122.51 | 123.22 | 120.69 | 121.55 | 601,225 | -0.50(-0.41%) |
Sep 20, 2021 | 122.12 | 122.27 | 119.76 | 122.05 | 935,596 | -3.29(-2.62%) |
Sep 17, 2021 | 124.85 | 126.61 | 124.85 | 125.34 | 1,858,952 | +0.04(+0.03%) |
Sep 16, 2021 | 125.82 | 126.86 | 124.01 | 125.31 | 897,690 | +0.23(+0.18%) |
Sep 15, 2021 | 122.16 | 125.89 | 121.82 | 125.08 | 911,723 | +3.27(+2.69%) |
Sep 14, 2021 | 124.99 | 125.86 | 120.98 | 121.81 | 1,096,293 | -3.44(-2.75%) |
Sep 13, 2021 | 125.28 | 126.68 | 124.40 | 125.25 | 982,096 | +1.54(+1.24%) |
Sep 10, 2021 | 126.76 | 126.76 | 123.64 | 123.71 | 641,861 | -2.00(-1.59%) |
Sep 09, 2021 | 124.77 | 127.00 | 124.33 | 125.71 | 842,663 | +0.63(+0.50%) |
Sep 08, 2021 | 125.59 | 126.40 | 124.39 | 125.08 | 717,200 | -1.06(-0.84%) |
Sep 07, 2021 | 126.72 | 128.49 | 126.03 | 126.14 | 846,190 | -0.49(-0.39%) |
Sep 03, 2021 | 127.44 | 127.83 | 125.53 | 126.63 | 725,004 | -0.29(-0.23%) |
Sep 02, 2021 | 126.56 | 127.83 | 126.09 | 126.92 | 2,033,542 | +0.05(+0.04%) |
Sep 01, 2021 | 127.86 | 128.22 | 125.62 | 126.86 | 1,234,426 | -0.72(-0.56%) |
Aug 31, 2021 | 125.83 | 128.25 | 125.83 | 127.58 | 1,337,077 | +1.95(+1.55%) |
Aug 30, 2021 | 128.48 | 128.60 | 125.36 | 125.63 | 870,996 | -2.90(-2.26%) |
Aug 27, 2021 | 126.63 | 128.85 | 126.42 | 128.54 | 527,664 | +2.19(+1.73%) |
Aug 26, 2021 | 128.64 | 128.64 | 126.17 | 126.35 | 698,656 | -1.68(-1.31%) |
Aug 25, 2021 | 126.40 | 128.86 | 125.35 | 128.03 | 1,626,112 | +2.56(+2.04%) |
Aug 24, 2021 | 123.72 | 125.72 | 123.50 | 125.47 | 930,985 | +1.69(+1.37%) |
Aug 23, 2021 | 123.70 | 124.71 | 123.18 | 123.78 | 591,142 | +1.10(+0.90%) |
Aug 20, 2021 | 121.42 | 122.71 | 120.67 | 122.68 | 924,078 | +0.94(+0.77%) |
Aug 19, 2021 | 121.78 | 123.06 | 120.34 | 121.74 | 1,086,557 | -1.92(-1.55%) |
Aug 18, 2021 | 124.06 | 125.86 | 123.22 | 123.65 | 658,717 | -1.19(-0.96%) |
Aug 17, 2021 | 124.55 | 125.97 | 123.35 | 124.85 | 702,514 | -0.89(-0.70%) |
Aug 16, 2021 | 125.64 | 126.55 | 123.85 | 125.73 | 604,706 | -0.78(-0.61%) |
Aug 13, 2021 | 127.99 | 128.58 | 126.14 | 126.51 | 488,307 | -1.53(-1.19%) |
Aug 12, 2021 | 129.22 | 129.48 | 127.23 | 128.04 | 601,605 | -0.92(-0.71%) |
Aug 11, 2021 | 126.49 | 128.99 | 125.95 | 128.96 | 1,204,902 | +2.39(+1.89%) |
Aug 10, 2021 | 124.81 | 127.59 | 124.35 | 126.57 | 648,306 | +1.37(+1.10%) |
Aug 09, 2021 | 123.90 | 126.74 | 122.92 | 125.20 | 857,723 | +0.46(+0.37%) |
Aug 06, 2021 | 123.96 | 126.39 | 122.90 | 124.74 | 1,060,247 | +3.25(+2.68%) |
Aug 05, 2021 | 121.45 | 121.95 | 120.17 | 121.48 | 818,061 | +1.22(+1.02%) |
Aug 04, 2021 | 121.17 | 122.86 | 120.31 | 120.26 | 846,663 | -2.90(-2.36%) |
Aug 03, 2021 | 121.48 | 123.77 | 118.69 | 123.17 | 876,883 | +2.60(+2.16%) |
Aug 02, 2021 | 121.57 | 124.53 | 120.50 | 120.56 | 923,596 | -0.44(-0.37%) |
Jul 30, 2021 | 122.13 | 123.52 | 120.36 | 121.01 | 1,001,463 | -1.25(-1.02%) |
Jul 29, 2021 | 123.17 | 123.96 | 121.23 | 122.25 | 1,150,783 | +0.70(+0.57%) |
Jul 28, 2021 | 121.57 | 122.96 | 119.63 | 121.56 | 1,133,550 | +0.45(+0.37%) |
Jul 27, 2021 | 118.43 | 122.23 | 117.62 | 121.11 | 1,450,952 | +1.55(+1.29%) |
Jul 26, 2021 | 117.39 | 119.85 | 117.26 | 119.56 | 1,279,922 | +2.64(+2.26%) |
Jul 23, 2021 | 117.91 | 119.13 | 116.13 | 116.92 | 1,129,068 | +0.31(+0.26%) |
Jul 22, 2021 | 119.34 | 120.05 | 116.15 | 116.61 | 1,475,425 | -3.67(-3.05%) |
Jul 21, 2021 | 118.47 | 121.98 | 117.53 | 120.28 | 1,871,192 | -1.80(-1.47%) |
Jul 20, 2021 | 118.10 | 124.02 | 117.82 | 122.08 | 1,120,738 | +3.47(+2.93%) |
Jul 19, 2021 | 121.02 | 121.99 | 117.72 | 118.61 | 1,214,548 | -5.08(-4.11%) |
Jul 16, 2021 | 128.27 | 128.27 | 123.31 | 123.69 | 1,033,768 | -3.95(-3.10%) |
Jul 15, 2021 | 124.96 | 128.37 | 124.33 | 127.64 | 960,235 | +1.03(+0.81%) |
Jul 14, 2021 | 127.87 | 129.21 | 124.68 | 126.61 | 883,055 | -1.01(-0.79%) |
Jul 13, 2021 | 129.36 | 129.36 | 126.52 | 127.62 | 772,438 | -1.82(-1.40%) |
Jul 12, 2021 | 127.08 | 130.39 | 125.88 | 129.44 | 854,322 | +0.77(+0.60%) |
Jul 09, 2021 | 126.94 | 128.86 | 125.83 | 128.67 | 1,254,378 | +4.32(+3.48%) |
Jul 08, 2021 | 125.40 | 126.52 | 123.70 | 124.35 | 1,013,338 | -3.57(-2.79%) |
Jul 07, 2021 | 126.77 | 129.10 | 126.64 | 127.92 | 1,066,379 | -0.08(-0.06%) |
Jul 06, 2021 | 130.87 | 131.07 | 127.03 | 128.00 | 1,121,126 | -3.92(-2.97%) |
Jul 02, 2021 | 133.31 | 133.67 | 131.55 | 131.93 | 791,373 | -1.22(-0.92%) |