Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 120.96 | 121.47 | 118.75 | 118.75 | 50,289 | -1.73(-1.43%) |
Sep 29, 2021 | 121.75 | 121.75 | 120.40 | 120.47 | 25,272 | -0.79(-0.65%) |
Sep 28, 2021 | 121.89 | 122.25 | 120.70 | 121.26 | 103,627 | -0.89(-0.73%) |
Sep 27, 2021 | 120.68 | 122.64 | 120.68 | 122.15 | 45,186 | +1.91(+1.59%) |
Sep 24, 2021 | 119.62 | 120.84 | 119.52 | 120.24 | 34,037 | +0.11(+0.09%) |
Sep 23, 2021 | 119.03 | 121.00 | 119.03 | 120.13 | 47,160 | +1.98(+1.67%) |
Sep 22, 2021 | 117.99 | 119.57 | 117.99 | 118.15 | 89,239 | +1.52(+1.30%) |
Sep 21, 2021 | 117.90 | 118.08 | 115.78 | 116.64 | 131,498 | -0.64(-0.54%) |
Sep 20, 2021 | 116.87 | 117.94 | 115.59 | 117.27 | 90,280 | -3.13(-2.60%) |
Sep 17, 2021 | 122.42 | 122.42 | 119.93 | 120.40 | 33,390 | -2.50(-2.03%) |
Sep 16, 2021 | 123.96 | 123.96 | 121.88 | 122.90 | 51,631 | -1.46(-1.18%) |
Sep 15, 2021 | 122.95 | 124.55 | 122.95 | 124.36 | 197,638 | +1.77(+1.44%) |
Sep 14, 2021 | 124.69 | 124.69 | 122.36 | 122.60 | 41,558 | -1.52(-1.22%) |
Sep 13, 2021 | 125.29 | 125.29 | 123.26 | 124.12 | 64,650 | +0.02(+0.02%) |
Sep 10, 2021 | 125.17 | 125.77 | 124.02 | 124.10 | 25,274 | -0.35(-0.28%) |
Sep 09, 2021 | 124.19 | 125.31 | 124.19 | 124.45 | 22,683 | +0.33(+0.27%) |
Sep 08, 2021 | 125.25 | 125.27 | 123.62 | 124.12 | 44,574 | -1.28(-1.02%) |
Sep 07, 2021 | 125.67 | 125.92 | 125.23 | 125.40 | 41,538 | -0.65(-0.51%) |
Sep 03, 2021 | 126.70 | 126.70 | 126.02 | 126.04 | 53,632 | -0.71(-0.56%) |
Sep 02, 2021 | 126.35 | 127.31 | 126.32 | 126.75 | 84,066 | +0.78(+0.62%) |
Sep 01, 2021 | 126.24 | 126.47 | 124.90 | 125.98 | 56,259 | -0.38(-0.30%) |
Aug 31, 2021 | 127.04 | 127.04 | 125.90 | 126.36 | 43,141 | -0.76(-0.60%) |
Aug 30, 2021 | 127.92 | 127.97 | 127.06 | 127.12 | 70,062 | -0.23(-0.18%) |
Aug 27, 2021 | 125.83 | 127.79 | 125.83 | 127.34 | 61,288 | +2.06(+1.64%) |
Aug 26, 2021 | 126.16 | 126.54 | 125.21 | 125.28 | 54,592 | -1.02(-0.80%) |
Aug 25, 2021 | 125.54 | 126.71 | 125.32 | 126.30 | 20,709 | +0.40(+0.32%) |
Aug 24, 2021 | 125.56 | 126.35 | 125.56 | 125.90 | 64,585 | +1.06(+0.85%) |
Aug 23, 2021 | 124.16 | 125.20 | 124.01 | 124.84 | 36,441 | +1.63(+1.33%) |
Aug 20, 2021 | 122.73 | 123.48 | 122.73 | 123.20 | 73,936 | +0.41(+0.33%) |
Aug 19, 2021 | 123.24 | 123.45 | 122.18 | 122.80 | 148,348 | -1.85(-1.49%) |
Aug 18, 2021 | 125.67 | 126.37 | 124.54 | 124.65 | 383,294 | -1.57(-1.24%) |
Aug 17, 2021 | 127.22 | 127.30 | 124.68 | 126.21 | 103,144 | -1.90(-1.48%) |
Aug 16, 2021 | 128.20 | 128.22 | 126.70 | 128.11 | 69,705 | -0.93(-0.72%) |
Aug 13, 2021 | 129.09 | 129.22 | 128.82 | 129.04 | 23,584 | +0.17(+0.13%) |
Aug 12, 2021 | 129.17 | 129.17 | 127.48 | 128.87 | 60,235 | -0.24(-0.18%) |
Aug 11, 2021 | 128.36 | 129.11 | 127.84 | 129.11 | 282,641 | +1.83(+1.44%) |
Aug 10, 2021 | 125.24 | 127.68 | 125.24 | 127.28 | 351,391 | +2.06(+1.65%) |
Aug 09, 2021 | 125.36 | 125.69 | 124.24 | 125.22 | 115,852 | -0.44(-0.35%) |
Aug 06, 2021 | 124.69 | 125.87 | 124.56 | 125.65 | 65,756 | +1.82(+1.47%) |
Aug 05, 2021 | 124.65 | 125.48 | 123.74 | 123.83 | 49,377 | -0.17(-0.14%) |
Aug 04, 2021 | 125.22 | 125.84 | 124.00 | 124.00 | 83,433 | -1.69(-1.34%) |
Aug 03, 2021 | 124.48 | 125.69 | 123.52 | 125.69 | 172,045 | +1.27(+1.02%) |
Aug 02, 2021 | 127.00 | 127.65 | 124.42 | 124.42 | 524,934 | -1.94(-1.53%) |
Jul 30, 2021 | 125.41 | 127.23 | 125.41 | 126.36 | 62,357 | +0.59(+0.47%) |
Jul 29, 2021 | 124.86 | 126.12 | 124.86 | 125.77 | 95,991 | +1.87(+1.51%) |
Jul 28, 2021 | 123.73 | 124.33 | 122.81 | 123.90 | 54,793 | +0.05(+0.04%) |
Jul 27, 2021 | 123.11 | 124.42 | 121.91 | 123.85 | 85,558 | -0.11(-0.08%) |
Jul 26, 2021 | 122.81 | 123.91 | 122.81 | 123.95 | 80,818 | +1.37(+1.12%) |
Jul 23, 2021 | 122.33 | 122.61 | 121.52 | 122.59 | 41,504 | +0.89(+0.73%) |
Jul 22, 2021 | 121.61 | 122.08 | 120.50 | 121.69 | 27,396 | +0.10(+0.09%) |
Jul 21, 2021 | 121.07 | 121.90 | 120.89 | 121.59 | 124,042 | +1.65(+1.38%) |
Jul 20, 2021 | 117.74 | 120.64 | 117.60 | 119.94 | 275,336 | +1.71(+1.45%) |
Jul 19, 2021 | 118.76 | 118.76 | 117.32 | 118.23 | 539,228 | -2.74(-2.27%) |
Jul 16, 2021 | 123.85 | 123.85 | 120.83 | 120.97 | 159,782 | -2.46(-1.99%) |
Jul 15, 2021 | 122.80 | 124.25 | 122.80 | 123.43 | 182,900 | -0.01(-0.01%) |
Jul 14, 2021 | 124.14 | 125.05 | 123.09 | 123.44 | 54,404 | -0.14(-0.11%) |
Jul 13, 2021 | 124.98 | 125.05 | 123.41 | 123.58 | 71,842 | -1.50(-1.20%) |
Jul 12, 2021 | 124.02 | 125.56 | 123.78 | 125.08 | 94,214 | +0.39(+0.31%) |
Jul 09, 2021 | 123.38 | 124.92 | 123.38 | 124.69 | 85,631 | +2.84(+2.33%) |
Jul 08, 2021 | 121.99 | 122.57 | 120.86 | 121.86 | 119,535 | -2.05(-1.65%) |
Jul 07, 2021 | 122.76 | 123.96 | 122.38 | 123.91 | 507,591 | +1.16(+0.94%) |
Jul 06, 2021 | 125.00 | 125.00 | 122.08 | 122.75 | 464,563 | -2.14(-1.71%) |
Jul 02, 2021 | 124.89 | 125.10 | 124.12 | 124.89 | 755,429 | +0.24(+0.19%) |