Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 116.22 | 116.22 | 111.83 | 112.31 | 3,534,708 | -3.35(-2.90%) |
Sep 29, 2021 | 115.81 | 116.23 | 115.10 | 115.66 | 1,256,918 | +0.12(+0.10%) |
Sep 28, 2021 | 115.86 | 116.76 | 115.09 | 115.54 | 1,899,365 | -0.38(-0.33%) |
Sep 27, 2021 | 116.35 | 118.59 | 115.80 | 115.92 | 2,268,089 | +0.26(+0.22%) |
Sep 24, 2021 | 116.35 | 117.73 | 115.63 | 115.66 | 1,576,610 | -1.10(-0.94%) |
Sep 23, 2021 | 116.22 | 117.92 | 116.06 | 116.76 | 2,735,750 | +1.28(+1.11%) |
Sep 22, 2021 | 114.41 | 116.56 | 113.93 | 115.48 | 2,263,049 | +2.82(+2.50%) |
Sep 21, 2021 | 112.97 | 114.58 | 112.63 | 112.66 | 1,870,543 | +0.74(+0.66%) |
Sep 20, 2021 | 110.74 | 112.64 | 109.81 | 111.92 | 2,922,060 | -1.51(-1.33%) |
Sep 17, 2021 | 114.25 | 115.18 | 113.33 | 113.43 | 3,652,217 | -1.21(-1.06%) |
Sep 16, 2021 | 113.94 | 115.60 | 113.33 | 114.64 | 1,501,671 | +1.31(+1.16%) |
Sep 15, 2021 | 111.88 | 114.03 | 111.20 | 113.33 | 1,806,774 | +1.37(+1.23%) |
Sep 14, 2021 | 113.58 | 114.05 | 111.19 | 111.95 | 1,494,715 | -1.35(-1.19%) |
Sep 13, 2021 | 112.05 | 113.95 | 110.91 | 113.30 | 2,133,609 | +2.78(+2.52%) |
Sep 10, 2021 | 113.43 | 113.46 | 110.51 | 110.52 | 2,177,849 | -2.37(-2.10%) |
Sep 09, 2021 | 112.98 | 114.18 | 112.30 | 112.88 | 1,850,359 | -1.30(-1.14%) |
Sep 08, 2021 | 114.49 | 115.65 | 113.00 | 114.18 | 1,962,331 | -0.81(-0.71%) |
Sep 07, 2021 | 115.32 | 115.95 | 113.84 | 114.99 | 2,093,456 | -1.00(-0.86%) |
Sep 03, 2021 | 116.35 | 116.36 | 114.71 | 115.99 | 1,867,691 | -0.57(-0.49%) |
Sep 02, 2021 | 116.28 | 117.39 | 115.69 | 116.56 | 2,176,513 | +0.52(+0.45%) |
Sep 01, 2021 | 114.88 | 116.59 | 114.72 | 116.04 | 1,996,821 | +1.16(+1.01%) |
Aug 31, 2021 | 113.72 | 115.52 | 113.44 | 114.88 | 2,722,324 | +0.89(+0.78%) |
Aug 30, 2021 | 114.33 | 114.51 | 112.73 | 113.99 | 1,671,422 | -0.24(-0.21%) |
Aug 27, 2021 | 113.28 | 115.48 | 113.10 | 114.23 | 1,979,910 | +2.26(+2.02%) |
Aug 26, 2021 | 113.14 | 113.42 | 111.63 | 111.97 | 1,484,967 | -1.28(-1.13%) |
Aug 25, 2021 | 113.30 | 114.94 | 112.47 | 113.25 | 2,043,851 | -0.02(-0.02%) |
Aug 24, 2021 | 111.43 | 113.39 | 111.28 | 113.27 | 2,167,062 | +2.65(+2.39%) |
Aug 23, 2021 | 110.75 | 112.02 | 110.17 | 110.62 | 2,471,281 | +0.59(+0.54%) |
Aug 20, 2021 | 108.77 | 110.59 | 108.18 | 110.03 | 1,991,416 | +0.26(+0.24%) |
Aug 19, 2021 | 107.70 | 110.41 | 107.66 | 109.76 | 2,316,261 | +0.39(+0.36%) |
Aug 18, 2021 | 108.94 | 110.79 | 107.74 | 109.37 | 1,743,127 | -0.09(-0.09%) |
Aug 17, 2021 | 110.42 | 110.51 | 107.60 | 109.46 | 2,532,756 | -2.44(-2.18%) |
Aug 16, 2021 | 113.47 | 114.22 | 111.55 | 111.91 | 2,104,628 | -2.31(-2.02%) |
Aug 13, 2021 | 114.81 | 115.22 | 113.80 | 114.22 | 1,687,036 | -0.15(-0.13%) |
Aug 12, 2021 | 114.30 | 114.74 | 113.00 | 114.37 | 2,144,981 | +0.29(+0.25%) |
Aug 11, 2021 | 113.60 | 114.56 | 112.08 | 114.08 | 1,656,687 | +1.20(+1.06%) |
Aug 10, 2021 | 113.38 | 114.10 | 112.17 | 112.88 | 1,975,896 | -0.64(-0.56%) |
Aug 09, 2021 | 114.82 | 114.88 | 113.39 | 113.52 | 1,933,862 | -2.00(-1.73%) |
Aug 06, 2021 | 114.98 | 116.25 | 114.51 | 115.52 | 2,674,721 | +1.00(+0.87%) |
Aug 05, 2021 | 111.19 | 115.14 | 110.64 | 114.52 | 3,921,875 | +4.55(+4.14%) |
Aug 04, 2021 | 111.14 | 113.07 | 109.59 | 109.97 | 3,643,126 | -0.72(-0.65%) |
Aug 03, 2021 | 110.22 | 111.91 | 108.55 | 110.69 | 3,939,644 | +2.75(+2.55%) |
Aug 02, 2021 | 109.54 | 111.80 | 107.68 | 107.94 | 2,670,984 | -0.17(-0.16%) |
Jul 30, 2021 | 107.73 | 109.47 | 107.23 | 108.11 | 2,568,504 | +0.51(+0.48%) |
Jul 29, 2021 | 107.64 | 109.63 | 107.42 | 107.59 | 2,098,382 | +0.60(+0.56%) |
Jul 28, 2021 | 107.94 | 108.44 | 105.87 | 107.00 | 1,921,599 | -0.55(-0.52%) |
Jul 27, 2021 | 107.74 | 108.37 | 106.68 | 107.55 | 2,294,482 | -0.99(-0.91%) |
Jul 26, 2021 | 105.95 | 108.72 | 105.82 | 108.54 | 2,229,814 | +2.46(+2.32%) |
Jul 23, 2021 | 107.71 | 108.23 | 104.97 | 106.08 | 1,597,073 | -0.81(-0.76%) |
Jul 22, 2021 | 108.97 | 108.97 | 106.30 | 106.89 | 1,999,648 | -2.42(-2.21%) |
Jul 21, 2021 | 108.37 | 110.41 | 108.26 | 109.31 | 2,629,853 | +1.97(+1.83%) |
Jul 20, 2021 | 101.68 | 107.79 | 101.05 | 107.34 | 4,472,600 | +7.21(+7.20%) |
Jul 19, 2021 | 102.60 | 103.02 | 98.02 | 100.13 | 6,381,615 | -6.25(-5.87%) |
Jul 16, 2021 | 109.05 | 109.22 | 106.23 | 106.38 | 2,038,249 | -1.74(-1.61%) |
Jul 15, 2021 | 108.37 | 109.21 | 107.06 | 108.12 | 1,855,541 | -0.78(-0.71%) |
Jul 14, 2021 | 108.09 | 109.93 | 107.79 | 108.90 | 1,821,557 | +0.72(+0.66%) |
Jul 13, 2021 | 110.72 | 111.11 | 108.03 | 108.18 | 2,037,121 | -3.13(-2.81%) |
Jul 12, 2021 | 109.88 | 111.74 | 109.42 | 111.31 | 1,478,592 | +0.50(+0.45%) |
Jul 09, 2021 | 108.52 | 110.89 | 108.24 | 110.81 | 2,094,978 | +3.93(+3.68%) |
Jul 08, 2021 | 105.53 | 107.89 | 104.25 | 106.88 | 3,079,116 | -0.60(-0.56%) |
Jul 07, 2021 | 108.62 | 108.78 | 106.04 | 107.48 | 3,051,804 | -1.58(-1.45%) |
Jul 06, 2021 | 110.31 | 110.52 | 107.73 | 109.06 | 3,679,431 | -1.70(-1.53%) |
Jul 02, 2021 | 112.31 | 112.85 | 110.38 | 110.76 | 1,790,159 | -1.63(-1.45%) |