Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 114.97 | 115.53 | 112.26 | 112.29 | 566,882 | -2.10(-1.84%) |
Sep 29, 2021 | 115.28 | 115.80 | 113.36 | 114.39 | 471,435 | -0.59(-0.51%) |
Sep 28, 2021 | 114.40 | 115.90 | 113.88 | 114.98 | 478,026 | -0.49(-0.42%) |
Sep 27, 2021 | 113.56 | 115.89 | 113.11 | 115.47 | 715,261 | +1.82(+1.60%) |
Sep 24, 2021 | 112.15 | 114.72 | 112.15 | 113.65 | 434,575 | +0.63(+0.56%) |
Sep 23, 2021 | 112.30 | 114.39 | 112.00 | 113.02 | 420,331 | +1.74(+1.56%) |
Sep 22, 2021 | 110.87 | 112.56 | 110.77 | 111.28 | 426,894 | +1.47(+1.34%) |
Sep 21, 2021 | 111.70 | 111.70 | 109.14 | 109.81 | 564,328 | -0.71(-0.64%) |
Sep 20, 2021 | 111.30 | 111.47 | 108.76 | 110.52 | 646,086 | -2.71(-2.39%) |
Sep 17, 2021 | 115.26 | 115.69 | 112.64 | 113.23 | 1,878,887 | -2.08(-1.80%) |
Sep 16, 2021 | 113.87 | 116.12 | 113.81 | 115.31 | 524,554 | +1.20(+1.05%) |
Sep 15, 2021 | 112.33 | 114.33 | 111.86 | 114.11 | 470,017 | +1.88(+1.68%) |
Sep 14, 2021 | 114.63 | 114.98 | 112.10 | 112.23 | 342,927 | -2.35(-2.05%) |
Sep 13, 2021 | 115.50 | 115.55 | 113.61 | 114.58 | 431,189 | -0.13(-0.11%) |
Sep 10, 2021 | 115.70 | 116.56 | 114.47 | 114.71 | 394,944 | -0.62(-0.54%) |
Sep 09, 2021 | 114.90 | 116.26 | 114.90 | 115.33 | 362,959 | +0.30(+0.26%) |
Sep 08, 2021 | 115.33 | 115.82 | 114.32 | 115.03 | 407,251 | -0.90(-0.78%) |
Sep 07, 2021 | 116.69 | 117.63 | 115.89 | 115.93 | 446,785 | -1.50(-1.28%) |
Sep 03, 2021 | 118.86 | 119.54 | 117.34 | 117.43 | 335,603 | -1.44(-1.21%) |
Sep 02, 2021 | 118.73 | 119.55 | 118.15 | 118.87 | 394,240 | +0.49(+0.41%) |
Sep 01, 2021 | 121.47 | 121.47 | 118.30 | 118.38 | 592,527 | -2.84(-2.34%) |
Aug 31, 2021 | 122.82 | 123.10 | 121.13 | 121.22 | 549,127 | -1.65(-1.34%) |
Aug 30, 2021 | 123.00 | 123.55 | 122.39 | 122.87 | 317,084 | +0.19(+0.15%) |
Aug 27, 2021 | 120.86 | 123.58 | 120.86 | 122.68 | 470,460 | +1.91(+1.58%) |
Aug 26, 2021 | 120.31 | 121.47 | 120.00 | 120.77 | 337,353 | +0.20(+0.17%) |
Aug 25, 2021 | 120.20 | 121.77 | 119.65 | 120.57 | 340,711 | +0.77(+0.64%) |
Aug 24, 2021 | 119.02 | 120.44 | 118.89 | 119.80 | 317,705 | +0.99(+0.83%) |
Aug 23, 2021 | 118.89 | 119.26 | 117.05 | 118.81 | 568,712 | +0.27(+0.23%) |
Aug 20, 2021 | 116.22 | 118.86 | 115.92 | 118.54 | 575,423 | +2.21(+1.90%) |
Aug 19, 2021 | 115.82 | 116.89 | 115.12 | 116.33 | 438,740 | -1.09(-0.93%) |
Aug 18, 2021 | 117.22 | 119.33 | 116.63 | 117.42 | 482,238 | -0.23(-0.20%) |
Aug 17, 2021 | 116.48 | 117.79 | 115.89 | 117.65 | 338,996 | -0.03(-0.03%) |
Aug 16, 2021 | 115.84 | 117.80 | 115.04 | 117.68 | 340,089 | +1.20(+1.03%) |
Aug 13, 2021 | 117.40 | 118.01 | 116.16 | 116.48 | 383,450 | -1.30(-1.10%) |
Aug 12, 2021 | 119.69 | 119.72 | 117.54 | 117.78 | 423,968 | -1.36(-1.14%) |
Aug 11, 2021 | 117.86 | 119.18 | 117.25 | 119.14 | 265,270 | +1.37(+1.16%) |
Aug 10, 2021 | 118.20 | 118.42 | 117.11 | 117.77 | 263,096 | -0.67(-0.57%) |
Aug 09, 2021 | 118.54 | 119.09 | 117.51 | 118.44 | 421,003 | -0.08(-0.07%) |
Aug 06, 2021 | 119.36 | 119.75 | 117.74 | 118.52 | 391,112 | +0.73(+0.62%) |
Aug 05, 2021 | 119.56 | 119.76 | 115.86 | 117.79 | 535,357 | -1.45(-1.22%) |
Aug 04, 2021 | 119.54 | 120.28 | 118.51 | 119.24 | 273,859 | -0.72(-0.60%) |
Aug 03, 2021 | 118.32 | 120.11 | 116.45 | 119.96 | 331,553 | +2.17(+1.84%) |
Aug 02, 2021 | 119.36 | 120.58 | 117.75 | 117.79 | 339,236 | -0.78(-0.66%) |
Jul 30, 2021 | 117.38 | 119.17 | 117.37 | 118.57 | 307,435 | +0.38(+0.32%) |
Jul 29, 2021 | 116.95 | 118.72 | 116.69 | 118.19 | 300,121 | +2.24(+1.93%) |
Jul 28, 2021 | 115.05 | 116.57 | 113.60 | 115.95 | 360,505 | +1.15(+1.00%) |
Jul 27, 2021 | 114.04 | 114.86 | 112.91 | 114.80 | 333,762 | -0.01(-0.01%) |
Jul 26, 2021 | 114.06 | 115.77 | 114.06 | 114.81 | 327,868 | +0.95(+0.83%) |
Jul 23, 2021 | 112.75 | 114.24 | 112.40 | 113.86 | 190,790 | +1.63(+1.45%) |
Jul 22, 2021 | 113.72 | 113.85 | 111.92 | 112.23 | 268,747 | -1.95(-1.71%) |
Jul 21, 2021 | 112.37 | 114.88 | 112.37 | 114.18 | 468,065 | +2.99(+2.69%) |
Jul 20, 2021 | 108.58 | 111.96 | 108.28 | 111.19 | 526,206 | +2.65(+2.44%) |
Jul 19, 2021 | 107.71 | 109.17 | 107.11 | 108.54 | 441,245 | -1.31(-1.19%) |
Jul 16, 2021 | 112.45 | 113.13 | 109.80 | 109.85 | 311,999 | -1.75(-1.57%) |
Jul 15, 2021 | 111.67 | 112.51 | 110.66 | 111.60 | 369,060 | -0.92(-0.82%) |
Jul 14, 2021 | 113.00 | 114.28 | 112.05 | 112.52 | 341,458 | +0.34(+0.30%) |
Jul 13, 2021 | 112.58 | 112.96 | 111.81 | 112.18 | 351,856 | -0.95(-0.84%) |
Jul 12, 2021 | 113.34 | 113.73 | 112.59 | 113.13 | 398,722 | -0.25(-0.22%) |
Jul 09, 2021 | 111.98 | 114.14 | 111.81 | 113.38 | 317,473 | +2.44(+2.20%) |
Jul 08, 2021 | 111.11 | 112.82 | 110.05 | 110.94 | 449,296 | -2.44(-2.15%) |
Jul 07, 2021 | 112.58 | 113.86 | 111.65 | 113.38 | 408,607 | +1.39(+1.24%) |
Jul 06, 2021 | 114.50 | 114.50 | 111.28 | 111.99 | 714,979 | -2.63(-2.29%) |
Jul 02, 2021 | 115.13 | 115.66 | 113.60 | 114.62 | 411,352 | -0.33(-0.29%) |