Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 111.36 | 114.23 | 110.45 | 111.93 | 728,351 | +1.73(+1.57%) |
Sep 29, 2021 | 112.54 | 113.95 | 109.63 | 110.20 | 1,134,326 | -1.95(-1.74%) |
Sep 28, 2021 | 115.57 | 115.75 | 111.87 | 112.15 | 1,269,500 | -5.11(-4.36%) |
Sep 27, 2021 | 116.17 | 117.84 | 113.32 | 117.26 | 769,116 | +0.83(+0.71%) |
Sep 24, 2021 | 119.51 | 120.24 | 116.01 | 116.43 | 1,088,157 | -4.82(-3.98%) |
Sep 23, 2021 | 119.26 | 122.25 | 116.91 | 121.25 | 772,144 | +3.44(+2.92%) |
Sep 22, 2021 | 117.57 | 120.08 | 116.64 | 117.81 | 658,472 | +0.56(+0.48%) |
Sep 21, 2021 | 117.50 | 119.78 | 116.63 | 117.25 | 886,318 | +0.78(+0.67%) |
Sep 20, 2021 | 118.77 | 121.36 | 115.36 | 116.47 | 1,571,353 | -8.05(-6.46%) |
Sep 17, 2021 | 117.75 | 124.79 | 115.96 | 124.52 | 1,670,872 | +7.10(+6.05%) |
Sep 16, 2021 | 116.90 | 118.50 | 114.64 | 117.42 | 642,250 | +0.16(+0.14%) |
Sep 15, 2021 | 116.21 | 117.34 | 114.42 | 117.26 | 773,540 | +0.96(+0.83%) |
Sep 14, 2021 | 118.31 | 120.50 | 115.83 | 116.30 | 773,545 | -1.70(-1.44%) |
Sep 13, 2021 | 120.91 | 120.91 | 116.56 | 118.00 | 1,263,835 | -2.74(-2.27%) |
Sep 10, 2021 | 122.43 | 123.38 | 120.29 | 120.74 | 652,244 | -0.72(-0.59%) |
Sep 09, 2021 | 119.55 | 124.25 | 119.37 | 121.46 | 788,464 | +2.20(+1.84%) |
Sep 08, 2021 | 120.08 | 122.53 | 117.54 | 119.26 | 920,668 | -1.25(-1.04%) |
Sep 07, 2021 | 121.59 | 124.38 | 120.18 | 120.51 | 902,564 | -1.45(-1.19%) |
Sep 03, 2021 | 127.83 | 127.83 | 121.15 | 121.96 | 1,002,378 | -5.11(-4.02%) |
Sep 02, 2021 | 126.69 | 127.50 | 124.70 | 127.07 | 743,770 | +0.71(+0.56%) |
Sep 01, 2021 | 125.14 | 129.50 | 124.82 | 126.36 | 1,070,280 | +1.41(+1.13%) |
Aug 31, 2021 | 122.34 | 124.95 | 122.00 | 124.95 | 750,045 | +4.24(+3.51%) |
Aug 30, 2021 | 124.71 | 125.79 | 120.60 | 120.71 | 609,952 | -3.10(-2.50%) |
Aug 27, 2021 | 122.67 | 127.32 | 120.70 | 123.81 | 690,438 | +1.91(+1.57%) |
Aug 26, 2021 | 125.15 | 128.50 | 121.58 | 121.90 | 822,630 | -3.90(-3.10%) |
Aug 25, 2021 | 125.34 | 126.50 | 123.60 | 125.80 | 507,081 | -0.66(-0.52%) |
Aug 24, 2021 | 126.58 | 126.70 | 123.00 | 126.46 | 745,488 | +1.44(+1.15%) |
Aug 23, 2021 | 120.39 | 126.47 | 119.50 | 125.02 | 1,308,544 | +7.80(+6.65%) |
Aug 20, 2021 | 116.58 | 120.00 | 115.60 | 117.22 | 745,557 | +0.43(+0.37%) |
Aug 19, 2021 | 118.16 | 120.82 | 116.31 | 116.79 | 1,097,730 | -2.53(-2.12%) |
Aug 18, 2021 | 121.56 | 123.42 | 118.80 | 119.32 | 832,416 | -1.23(-1.02%) |
Aug 17, 2021 | 119.76 | 122.02 | 117.80 | 120.55 | 994,494 | -2.00(-1.63%) |
Aug 16, 2021 | 125.76 | 125.76 | 119.75 | 122.55 | 1,370,607 | -4.21(-3.32%) |
Aug 13, 2021 | 135.46 | 135.70 | 126.20 | 126.76 | 1,356,154 | -8.63(-6.37%) |
Aug 12, 2021 | 134.01 | 139.61 | 132.82 | 135.39 | 886,957 | +1.70(+1.27%) |
Aug 11, 2021 | 135.33 | 136.76 | 130.74 | 133.69 | 842,320 | -1.47(-1.09%) |
Aug 10, 2021 | 139.58 | 140.92 | 132.78 | 135.16 | 1,144,162 | -2.66(-1.93%) |
Aug 09, 2021 | 137.20 | 142.64 | 135.55 | 137.82 | 1,663,707 | +1.08(+0.79%) |
Aug 06, 2021 | 134.28 | 140.50 | 133.18 | 136.74 | 2,409,095 | +3.47(+2.60%) |
Aug 05, 2021 | 126.99 | 133.95 | 125.73 | 133.27 | 2,414,970 | +8.66(+6.95%) |
Aug 04, 2021 | 120.94 | 125.10 | 120.81 | 124.61 | 857,333 | +3.19(+2.63%) |
Aug 03, 2021 | 122.63 | 123.16 | 118.66 | 121.42 | 770,066 | -0.92(-0.75%) |
Aug 02, 2021 | 122.14 | 123.83 | 119.83 | 122.34 | 923,065 | +1.32(+1.09%) |
Jul 30, 2021 | 122.44 | 125.31 | 119.35 | 121.02 | 1,433,962 | +2.02(+1.70%) |
Jul 29, 2021 | 120.64 | 122.61 | 117.89 | 119.00 | 1,207,829 | -0.75(-0.63%) |
Jul 28, 2021 | 117.48 | 121.40 | 116.01 | 119.75 | 854,303 | +2.32(+1.98%) |
Jul 27, 2021 | 119.27 | 120.80 | 113.34 | 117.43 | 1,103,334 | -1.79(-1.50%) |
Jul 26, 2021 | 120.96 | 123.61 | 118.51 | 119.22 | 1,056,780 | -3.05(-2.49%) |
Jul 23, 2021 | 124.50 | 124.64 | 119.39 | 122.27 | 1,048,585 | -2.50(-2.00%) |
Jul 22, 2021 | 130.07 | 130.46 | 124.30 | 124.77 | 923,075 | -3.68(-2.86%) |
Jul 21, 2021 | 124.00 | 129.48 | 122.88 | 128.45 | 1,220,356 | +4.31(+3.47%) |
Jul 20, 2021 | 124.82 | 125.51 | 120.70 | 124.14 | 1,413,321 | -1.59(-1.26%) |
Jul 19, 2021 | 122.74 | 129.22 | 122.02 | 125.73 | 1,120,196 | -0.52(-0.41%) |
Jul 16, 2021 | 128.42 | 130.46 | 125.83 | 126.25 | 934,166 | -0.85(-0.67%) |
Jul 15, 2021 | 129.57 | 130.19 | 123.81 | 127.10 | 1,201,638 | -3.21(-2.46%) |
Jul 14, 2021 | 136.00 | 136.74 | 129.52 | 130.31 | 1,068,780 | -5.24(-3.87%) |
Jul 13, 2021 | 140.09 | 141.16 | 135.27 | 135.55 | 997,313 | -5.20(-3.69%) |
Jul 12, 2021 | 143.40 | 144.73 | 138.24 | 140.75 | 886,782 | -3.58(-2.48%) |
Jul 09, 2021 | 144.68 | 146.96 | 141.57 | 144.33 | 1,090,629 | -0.48(-0.33%) |
Jul 08, 2021 | 135.87 | 145.55 | 136.00 | 144.81 | 1,300,534 | +2.52(+1.77%) |
Jul 07, 2021 | 148.46 | 150.76 | 140.87 | 142.29 | 1,434,932 | -5.81(-3.92%) |
Jul 06, 2021 | 151.65 | 155.87 | 146.27 | 148.10 | 1,614,701 | -7.78(-4.99%) |
Jul 02, 2021 | 156.41 | 158.26 | 151.52 | 155.88 | 1,160,600 | -0.76(-0.49%) |