Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 104.41 | 105.01 | 103.28 | 103.28 | 6,382,459 | -1.74(-1.66%) |
Sep 29, 2021 | 104.77 | 105.35 | 104.46 | 105.02 | 4,687,734 | +0.43(+0.41%) |
Sep 28, 2021 | 105.49 | 105.80 | 104.00 | 104.59 | 6,320,559 | -1.84(-1.73%) |
Sep 27, 2021 | 106.37 | 107.36 | 105.85 | 106.44 | 4,260,369 | -0.40(-0.38%) |
Sep 24, 2021 | 106.86 | 107.54 | 106.51 | 106.84 | 4,224,514 | -0.03(-0.03%) |
Sep 23, 2021 | 106.16 | 107.40 | 105.90 | 106.86 | 4,103,359 | +1.00(+0.95%) |
Sep 22, 2021 | 105.85 | 106.76 | 105.16 | 105.86 | 4,889,683 | +0.80(+0.76%) |
Sep 21, 2021 | 104.79 | 106.36 | 104.63 | 105.07 | 5,839,629 | +0.38(+0.36%) |
Sep 20, 2021 | 104.25 | 105.11 | 103.34 | 104.69 | 8,324,306 | -1.49(-1.40%) |
Sep 17, 2021 | 107.24 | 107.53 | 105.91 | 106.18 | 9,891,473 | -1.18(-1.10%) |
Sep 16, 2021 | 107.47 | 107.92 | 105.98 | 107.36 | 8,540,816 | +0.03(+0.03%) |
Sep 15, 2021 | 109.50 | 109.56 | 105.91 | 107.33 | 12,339,322 | -3.95(-3.55%) |
Sep 14, 2021 | 112.09 | 112.22 | 110.82 | 111.28 | 5,043,979 | -0.30(-0.27%) |
Sep 13, 2021 | 112.25 | 112.49 | 111.00 | 111.58 | 4,678,624 | -0.15(-0.13%) |
Sep 10, 2021 | 111.74 | 113.06 | 111.31 | 111.73 | 6,969,901 | +0.52(+0.46%) |
Sep 09, 2021 | 110.46 | 112.42 | 110.29 | 111.22 | 5,030,409 | +0.70(+0.64%) |
Sep 08, 2021 | 108.70 | 110.66 | 108.15 | 110.52 | 5,925,948 | +2.11(+1.94%) |
Sep 07, 2021 | 109.63 | 109.67 | 108.11 | 108.41 | 4,555,388 | -1.31(-1.19%) |
Sep 03, 2021 | 109.39 | 110.09 | 108.92 | 109.72 | 3,121,064 | -0.17(-0.15%) |
Sep 02, 2021 | 110.75 | 110.82 | 109.45 | 109.89 | 4,060,820 | -0.08(-0.07%) |
Sep 01, 2021 | 110.49 | 110.79 | 109.80 | 109.96 | 4,701,338 | -0.04(-0.03%) |
Aug 31, 2021 | 108.39 | 110.11 | 108.28 | 110.00 | 7,471,190 | +1.76(+1.63%) |
Aug 30, 2021 | 108.24 | 108.44 | 107.32 | 108.24 | 3,303,159 | +0.46(+0.43%) |
Aug 27, 2021 | 107.31 | 108.04 | 106.90 | 107.78 | 4,490,952 | +0.75(+0.70%) |
Aug 26, 2021 | 108.25 | 108.39 | 106.60 | 107.03 | 5,541,123 | -1.17(-1.08%) |
Aug 25, 2021 | 108.22 | 108.60 | 107.67 | 108.20 | 4,145,194 | +0.46(+0.43%) |
Aug 24, 2021 | 108.04 | 108.47 | 107.61 | 107.75 | 3,679,082 | -0.07(-0.06%) |
Aug 23, 2021 | 107.40 | 108.10 | 107.40 | 107.81 | 4,521,472 | +0.49(+0.45%) |
Aug 20, 2021 | 106.72 | 107.67 | 106.42 | 107.32 | 3,724,052 | +0.29(+0.27%) |
Aug 19, 2021 | 107.21 | 107.73 | 106.37 | 107.03 | 5,679,256 | -1.27(-1.18%) |
Aug 18, 2021 | 108.87 | 109.30 | 108.23 | 108.31 | 4,826,479 | -0.83(-0.76%) |
Aug 17, 2021 | 109.19 | 109.49 | 108.19 | 109.14 | 5,041,022 | -0.91(-0.83%) |
Aug 16, 2021 | 109.25 | 110.23 | 108.99 | 110.05 | 6,383,093 | +0.73(+0.67%) |
Aug 13, 2021 | 108.55 | 109.38 | 108.05 | 109.32 | 4,658,601 | +0.94(+0.87%) |
Aug 12, 2021 | 108.99 | 109.34 | 108.15 | 108.37 | 4,655,100 | -0.70(-0.64%) |
Aug 11, 2021 | 108.92 | 109.81 | 108.51 | 109.08 | 6,912,568 | +0.52(+0.47%) |
Aug 10, 2021 | 110.42 | 110.52 | 108.17 | 108.56 | 10,549,608 | -1.44(-1.31%) |
Aug 09, 2021 | 110.97 | 111.00 | 109.82 | 110.00 | 4,885,460 | -1.04(-0.93%) |
Aug 06, 2021 | 111.11 | 111.18 | 110.13 | 111.03 | 7,326,018 | +0.02(+0.02%) |
Aug 05, 2021 | 110.72 | 111.07 | 110.16 | 111.01 | 4,590,796 | +0.73(+0.66%) |
Aug 04, 2021 | 111.11 | 111.18 | 109.65 | 110.28 | 7,157,815 | -0.82(-0.74%) |
Aug 03, 2021 | 112.45 | 112.62 | 109.61 | 111.11 | 6,464,943 | -1.16(-1.03%) |
Aug 02, 2021 | 113.81 | 114.70 | 111.98 | 112.26 | 6,426,268 | -0.99(-0.87%) |
Jul 30, 2021 | 113.96 | 114.70 | 112.94 | 113.25 | 6,124,877 | -0.89(-0.78%) |
Jul 29, 2021 | 114.65 | 115.15 | 113.91 | 114.14 | 7,094,409 | -0.03(-0.02%) |
Jul 28, 2021 | 114.30 | 115.02 | 113.21 | 114.17 | 12,594,922 | -3.38(-2.87%) |
Jul 27, 2021 | 117.59 | 117.66 | 116.40 | 117.54 | 6,544,074 | -0.03(-0.02%) |
Jul 26, 2021 | 117.27 | 117.61 | 115.88 | 117.57 | 5,174,203 | +0.08(+0.07%) |
Jul 23, 2021 | 116.16 | 117.81 | 115.57 | 117.48 | 8,507,209 | +3.11(+2.72%) |
Jul 22, 2021 | 111.30 | 114.64 | 111.05 | 114.37 | 7,687,811 | +3.13(+2.82%) |
Jul 21, 2021 | 109.62 | 111.59 | 109.57 | 111.24 | 4,746,510 | +1.73(+1.58%) |
Jul 20, 2021 | 107.84 | 110.12 | 107.56 | 109.51 | 5,487,538 | +1.96(+1.82%) |
Jul 19, 2021 | 109.53 | 109.63 | 106.63 | 107.55 | 8,289,189 | -3.18(-2.87%) |
Jul 16, 2021 | 111.62 | 112.36 | 110.52 | 110.73 | 5,387,759 | -0.22(-0.20%) |
Jul 15, 2021 | 111.25 | 111.53 | 110.22 | 110.96 | 6,934,100 | -0.77(-0.69%) |
Jul 14, 2021 | 111.86 | 112.69 | 111.62 | 111.73 | 6,110,721 | +0.20(+0.18%) |
Jul 13, 2021 | 110.56 | 111.91 | 110.47 | 111.53 | 5,929,002 | +1.05(+0.95%) |
Jul 12, 2021 | 109.82 | 110.78 | 109.48 | 110.48 | 6,094,022 | +0.92(+0.84%) |
Jul 09, 2021 | 108.24 | 109.81 | 108.19 | 109.56 | 3,788,853 | +1.38(+1.28%) |
Jul 08, 2021 | 107.67 | 108.90 | 107.48 | 108.18 | 4,810,006 | -1.07(-0.98%) |
Jul 07, 2021 | 108.08 | 109.84 | 107.86 | 109.25 | 5,770,708 | +1.31(+1.22%) |
Jul 06, 2021 | 107.33 | 108.05 | 106.62 | 107.94 | 5,666,111 | +0.71(+0.66%) |
Jul 02, 2021 | 106.29 | 107.53 | 106.05 | 107.23 | 5,064,524 | +1.45(+1.38%) |