Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 116.48 | 117.10 | 115.05 | 115.10 | 326,497 | -0.99(-0.86%) |
Sep 29, 2021 | 115.72 | 116.97 | 115.72 | 116.09 | 246,364 | +0.34(+0.29%) |
Sep 28, 2021 | 116.08 | 116.56 | 114.64 | 115.75 | 239,342 | -0.29(-0.25%) |
Sep 27, 2021 | 115.90 | 116.81 | 115.52 | 116.04 | 214,199 | -0.03(-0.02%) |
Sep 24, 2021 | 116.36 | 117.08 | 115.98 | 116.07 | 193,150 | -0.63(-0.54%) |
Sep 23, 2021 | 116.53 | 117.32 | 115.99 | 116.70 | 168,141 | +0.70(+0.61%) |
Sep 22, 2021 | 116.09 | 116.89 | 115.18 | 115.99 | 243,709 | +0.21(+0.18%) |
Sep 21, 2021 | 117.61 | 117.96 | 115.56 | 115.78 | 249,463 | -1.74(-1.48%) |
Sep 20, 2021 | 115.49 | 117.54 | 115.28 | 117.52 | 299,848 | +0.61(+0.52%) |
Sep 17, 2021 | 117.84 | 118.26 | 116.42 | 116.91 | 589,381 | -1.03(-0.88%) |
Sep 16, 2021 | 120.03 | 120.85 | 117.69 | 117.94 | 183,339 | -2.25(-1.87%) |
Sep 15, 2021 | 119.48 | 120.95 | 118.91 | 120.19 | 214,257 | +0.05(+0.04%) |
Sep 14, 2021 | 120.67 | 121.91 | 119.79 | 120.14 | 190,874 | -0.17(-0.14%) |
Sep 13, 2021 | 120.99 | 121.62 | 119.35 | 120.31 | 296,603 | -1.04(-0.86%) |
Sep 10, 2021 | 123.70 | 124.69 | 121.34 | 121.36 | 354,026 | -2.69(-2.17%) |
Sep 09, 2021 | 125.76 | 126.45 | 123.80 | 124.05 | 236,119 | -2.17(-1.72%) |
Sep 08, 2021 | 125.69 | 126.67 | 125.69 | 126.22 | 337,222 | -0.19(-0.15%) |
Sep 07, 2021 | 129.92 | 129.92 | 126.26 | 126.41 | 136,466 | -3.92(-3.01%) |
Sep 03, 2021 | 130.46 | 131.34 | 130.12 | 130.33 | 116,855 | +0.01(+0.01%) |
Sep 02, 2021 | 130.67 | 131.37 | 129.45 | 130.32 | 171,663 | +0.13(+0.10%) |
Sep 01, 2021 | 130.29 | 130.67 | 129.36 | 130.20 | 140,837 | +0.20(+0.16%) |
Aug 31, 2021 | 130.73 | 131.10 | 129.44 | 130.00 | 159,748 | -0.41(-0.32%) |
Aug 30, 2021 | 130.34 | 131.38 | 130.19 | 130.41 | 126,801 | +0.67(+0.52%) |
Aug 27, 2021 | 128.60 | 130.14 | 128.55 | 129.74 | 187,356 | +1.80(+1.41%) |
Aug 26, 2021 | 128.84 | 129.01 | 127.76 | 127.93 | 138,529 | -1.42(-1.10%) |
Aug 25, 2021 | 128.34 | 129.71 | 128.20 | 129.35 | 120,264 | +1.13(+0.88%) |
Aug 24, 2021 | 128.21 | 128.95 | 127.51 | 128.22 | 88,903 | +0.00(+0.00%) |
Aug 23, 2021 | 129.39 | 129.75 | 127.77 | 128.22 | 115,350 | -0.54(-0.42%) |
Aug 20, 2021 | 127.39 | 129.14 | 127.23 | 128.76 | 122,944 | +1.07(+0.84%) |
Aug 19, 2021 | 126.75 | 128.22 | 126.72 | 127.69 | 97,514 | +0.35(+0.27%) |
Aug 18, 2021 | 127.57 | 128.35 | 127.33 | 127.34 | 114,938 | -0.93(-0.72%) |
Aug 17, 2021 | 127.61 | 128.40 | 126.91 | 128.27 | 220,973 | +0.13(+0.10%) |
Aug 16, 2021 | 127.86 | 128.42 | 126.97 | 128.14 | 110,198 | -0.16(-0.13%) |
Aug 13, 2021 | 128.15 | 129.12 | 127.79 | 128.31 | 180,690 | +0.36(+0.28%) |
Aug 12, 2021 | 127.82 | 128.84 | 127.21 | 127.95 | 256,929 | +1.01(+0.80%) |
Aug 11, 2021 | 125.55 | 127.60 | 124.57 | 126.94 | 317,237 | +2.34(+1.88%) |
Aug 10, 2021 | 124.70 | 126.53 | 124.36 | 124.59 | 207,853 | -0.85(-0.68%) |
Aug 09, 2021 | 124.11 | 126.08 | 124.04 | 125.44 | 308,201 | +1.59(+1.28%) |
Aug 06, 2021 | 123.52 | 124.85 | 123.36 | 123.85 | 191,415 | +0.90(+0.73%) |
Aug 05, 2021 | 122.90 | 123.63 | 122.13 | 122.96 | 163,879 | +0.70(+0.58%) |
Aug 04, 2021 | 124.17 | 124.79 | 121.82 | 122.25 | 305,366 | -1.79(-1.45%) |
Aug 03, 2021 | 124.93 | 125.12 | 123.12 | 124.05 | 433,763 | -0.87(-0.69%) |
Aug 02, 2021 | 123.50 | 125.56 | 122.78 | 124.91 | 471,763 | +0.95(+0.77%) |
Jul 30, 2021 | 130.77 | 134.14 | 123.25 | 123.96 | 876,125 | -9.74(-7.28%) |
Jul 29, 2021 | 133.38 | 134.63 | 133.38 | 133.70 | 328,587 | +1.35(+1.02%) |
Jul 28, 2021 | 131.27 | 132.51 | 130.99 | 132.36 | 171,692 | +0.86(+0.65%) |
Jul 27, 2021 | 130.88 | 132.93 | 130.18 | 131.50 | 156,497 | +0.04(+0.03%) |
Jul 26, 2021 | 131.50 | 131.86 | 130.67 | 131.46 | 198,674 | +0.46(+0.35%) |
Jul 23, 2021 | 129.79 | 131.04 | 129.12 | 131.00 | 182,194 | +1.51(+1.17%) |
Jul 22, 2021 | 131.09 | 131.48 | 129.48 | 129.49 | 211,731 | -1.34(-1.02%) |
Jul 21, 2021 | 132.02 | 132.70 | 130.70 | 130.83 | 164,306 | -0.92(-0.70%) |
Jul 20, 2021 | 132.02 | 134.28 | 131.73 | 131.75 | 305,759 | -0.11(-0.08%) |
Jul 19, 2021 | 132.73 | 133.59 | 131.13 | 131.86 | 304,762 | -1.84(-1.37%) |
Jul 16, 2021 | 133.66 | 134.95 | 133.08 | 133.69 | 184,777 | +0.46(+0.35%) |
Jul 15, 2021 | 132.45 | 133.66 | 132.04 | 133.23 | 161,678 | +0.12(+0.09%) |
Jul 14, 2021 | 133.34 | 133.80 | 132.70 | 133.12 | 187,065 | -0.06(-0.04%) |
Jul 13, 2021 | 134.82 | 135.78 | 133.04 | 133.17 | 232,564 | -1.85(-1.37%) |
Jul 12, 2021 | 135.40 | 135.59 | 134.66 | 135.02 | 181,219 | -0.73(-0.54%) |
Jul 09, 2021 | 134.47 | 135.85 | 134.38 | 135.75 | 238,978 | +1.84(+1.37%) |
Jul 08, 2021 | 134.56 | 135.19 | 133.66 | 133.91 | 160,361 | -1.68(-1.24%) |
Jul 07, 2021 | 134.44 | 136.02 | 134.44 | 135.60 | 228,650 | +0.93(+0.69%) |
Jul 06, 2021 | 135.00 | 135.45 | 133.31 | 134.66 | 284,374 | -0.35(-0.26%) |
Jul 02, 2021 | 136.04 | 136.48 | 134.67 | 135.01 | 126,749 | -0.68(-0.50%) |