Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 106.46 | 106.90 | 104.40 | 105.26 | 1,954,550 | -1.06(-1.00%) |
Sep 29, 2021 | 107.36 | 107.82 | 105.85 | 106.32 | 2,546,526 | -1.04(-0.97%) |
Sep 28, 2021 | 113.00 | 114.12 | 105.69 | 107.36 | 3,321,981 | -6.02(-5.31%) |
Sep 27, 2021 | 110.46 | 113.79 | 109.13 | 113.38 | 1,811,409 | +3.69(+3.36%) |
Sep 24, 2021 | 112.75 | 112.83 | 109.51 | 109.69 | 1,852,146 | -3.19(-2.83%) |
Sep 23, 2021 | 114.08 | 115.03 | 112.36 | 112.88 | 1,186,771 | -0.90(-0.79%) |
Sep 22, 2021 | 112.12 | 115.48 | 112.00 | 113.78 | 1,654,091 | +1.55(+1.38%) |
Sep 21, 2021 | 112.81 | 113.87 | 111.69 | 112.23 | 1,310,688 | -0.04(-0.04%) |
Sep 20, 2021 | 110.70 | 115.39 | 109.80 | 112.27 | 2,933,183 | -0.68(-0.60%) |
Sep 17, 2021 | 107.85 | 113.38 | 107.85 | 112.95 | 4,867,118 | +4.70(+4.34%) |
Sep 16, 2021 | 108.14 | 108.44 | 104.02 | 108.25 | 6,209,632 | -2.56(-2.31%) |
Sep 15, 2021 | 110.25 | 111.99 | 108.89 | 110.81 | 2,018,720 | +0.36(+0.33%) |
Sep 14, 2021 | 112.59 | 113.54 | 109.13 | 110.45 | 2,240,242 | -2.49(-2.20%) |
Sep 13, 2021 | 113.56 | 115.30 | 111.17 | 112.94 | 1,781,494 | +0.04(+0.04%) |
Sep 10, 2021 | 114.48 | 116.25 | 112.72 | 112.90 | 1,637,509 | -1.23(-1.08%) |
Sep 09, 2021 | 115.80 | 116.27 | 112.90 | 114.13 | 2,535,982 | +1.58(+1.40%) |
Sep 08, 2021 | 114.00 | 115.60 | 111.73 | 112.55 | 2,019,740 | -1.17(-1.03%) |
Sep 07, 2021 | 115.13 | 115.78 | 113.33 | 113.72 | 2,290,527 | -1.25(-1.09%) |
Sep 03, 2021 | 118.00 | 118.57 | 113.63 | 114.97 | 4,315,315 | -4.77(-3.98%) |
Sep 02, 2021 | 120.53 | 122.27 | 119.35 | 119.74 | 1,223,883 | -1.02(-0.84%) |
Sep 01, 2021 | 119.08 | 122.32 | 119.00 | 120.76 | 1,498,687 | +1.12(+0.94%) |
Aug 31, 2021 | 121.31 | 122.36 | 118.91 | 119.64 | 1,807,683 | -0.66(-0.55%) |
Aug 30, 2021 | 121.46 | 121.85 | 119.10 | 120.30 | 1,169,298 | -1.20(-0.99%) |
Aug 27, 2021 | 120.37 | 123.17 | 119.50 | 121.50 | 1,343,642 | +1.13(+0.94%) |
Aug 26, 2021 | 122.32 | 123.70 | 120.17 | 120.37 | 1,225,708 | -1.95(-1.59%) |
Aug 25, 2021 | 122.44 | 122.55 | 120.19 | 122.32 | 1,650,474 | -1.98(-1.59%) |
Aug 24, 2021 | 120.81 | 124.45 | 120.54 | 124.30 | 2,043,058 | +2.81(+2.31%) |
Aug 23, 2021 | 117.96 | 122.13 | 116.21 | 121.49 | 1,870,935 | +4.14(+3.53%) |
Aug 20, 2021 | 115.06 | 118.98 | 114.59 | 117.35 | 1,600,897 | +2.26(+1.96%) |
Aug 19, 2021 | 118.57 | 119.70 | 114.42 | 115.09 | 1,954,804 | -3.75(-3.16%) |
Aug 18, 2021 | 118.05 | 120.69 | 115.60 | 118.84 | 1,328,509 | +1.14(+0.97%) |
Aug 17, 2021 | 117.20 | 120.22 | 116.38 | 117.70 | 1,865,656 | -1.11(-0.93%) |
Aug 16, 2021 | 120.72 | 120.87 | 116.44 | 118.81 | 2,430,086 | -2.43(-2.00%) |
Aug 13, 2021 | 124.60 | 124.60 | 121.07 | 121.24 | 1,232,725 | -3.19(-2.56%) |
Aug 12, 2021 | 125.00 | 125.49 | 122.22 | 124.43 | 1,339,783 | -0.33(-0.26%) |
Aug 11, 2021 | 126.44 | 127.22 | 124.16 | 124.76 | 1,634,092 | -1.87(-1.48%) |
Aug 10, 2021 | 131.41 | 134.99 | 126.29 | 126.63 | 3,370,632 | -3.69(-2.83%) |
Aug 09, 2021 | 122.25 | 131.00 | 122.25 | 130.32 | 3,166,359 | +6.44(+5.20%) |
Aug 06, 2021 | 118.63 | 125.28 | 116.66 | 123.88 | 4,834,899 | +2.06(+1.69%) |
Aug 05, 2021 | 122.50 | 123.25 | 120.06 | 121.82 | 3,248,351 | -0.98(-0.80%) |
Aug 04, 2021 | 122.72 | 123.50 | 120.35 | 122.80 | 2,005,187 | +0.25(+0.20%) |
Aug 03, 2021 | 124.41 | 124.91 | 121.15 | 122.55 | 1,392,806 | -1.52(-1.23%) |
Aug 02, 2021 | 122.51 | 125.66 | 121.58 | 124.07 | 1,641,810 | +1.37(+1.12%) |
Jul 30, 2021 | 124.00 | 124.95 | 121.70 | 122.70 | 1,433,354 | -1.87(-1.50%) |
Jul 29, 2021 | 126.82 | 128.81 | 124.25 | 124.57 | 1,434,079 | -1.50(-1.19%) |
Jul 28, 2021 | 124.52 | 127.10 | 124.00 | 126.07 | 1,523,392 | +2.65(+2.15%) |
Jul 27, 2021 | 126.00 | 126.25 | 121.00 | 123.42 | 1,512,934 | -2.55(-2.02%) |
Jul 26, 2021 | 126.55 | 128.79 | 124.10 | 125.97 | 1,312,184 | -0.57(-0.45%) |
Jul 23, 2021 | 128.56 | 128.56 | 125.11 | 126.54 | 1,221,477 | -1.56(-1.22%) |
Jul 22, 2021 | 131.00 | 131.39 | 127.25 | 128.10 | 1,324,001 | -2.90(-2.21%) |
Jul 21, 2021 | 131.71 | 134.50 | 130.61 | 131.00 | 1,718,110 | +0.40(+0.31%) |
Jul 20, 2021 | 126.02 | 131.52 | 123.07 | 130.60 | 2,478,369 | +5.08(+4.05%) |
Jul 19, 2021 | 122.80 | 125.57 | 120.72 | 125.52 | 2,041,307 | +0.57(+0.46%) |
Jul 16, 2021 | 129.10 | 129.68 | 124.43 | 124.95 | 2,114,155 | -4.14(-3.21%) |
Jul 15, 2021 | 128.43 | 134.28 | 125.75 | 129.09 | 2,934,556 | +1.12(+0.88%) |
Jul 14, 2021 | 136.51 | 136.99 | 127.58 | 127.97 | 3,440,233 | -8.31(-6.10%) |
Jul 13, 2021 | 138.88 | 139.50 | 135.36 | 136.28 | 1,552,896 | -2.60(-1.87%) |
Jul 12, 2021 | 141.22 | 141.27 | 136.69 | 138.88 | 1,470,186 | -1.44(-1.03%) |
Jul 09, 2021 | 140.80 | 141.85 | 138.20 | 140.32 | 1,432,718 | +1.09(+0.78%) |
Jul 08, 2021 | 137.49 | 142.99 | 137.00 | 139.23 | 2,258,474 | -1.11(-0.79%) |
Jul 07, 2021 | 145.18 | 146.43 | 138.21 | 140.34 | 2,567,288 | -5.22(-3.59%) |
Jul 06, 2021 | 150.33 | 151.26 | 144.18 | 145.56 | 1,984,895 | -5.25(-3.48%) |
Jul 02, 2021 | 152.93 | 153.70 | 149.85 | 150.81 | 1,365,395 | -2.18(-1.42%) |