Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 120.95 | 121.47 | 118.74 | 118.74 | 50,292 | -1.72(-1.43%) |
Sep 29, 2021 | 121.74 | 121.74 | 120.39 | 120.46 | 25,274 | -0.79(-0.65%) |
Sep 28, 2021 | 121.89 | 122.24 | 120.69 | 121.26 | 103,634 | -0.89(-0.73%) |
Sep 27, 2021 | 120.67 | 122.64 | 120.67 | 122.14 | 45,188 | +1.91(+1.59%) |
Sep 24, 2021 | 119.62 | 120.84 | 119.52 | 120.24 | 34,039 | +0.12(+0.10%) |
Sep 23, 2021 | 119.02 | 121.00 | 119.02 | 120.12 | 47,163 | +1.97(+1.67%) |
Sep 22, 2021 | 117.98 | 119.56 | 117.98 | 118.15 | 89,245 | +1.52(+1.30%) |
Sep 21, 2021 | 117.89 | 118.07 | 115.77 | 116.63 | 131,506 | -0.64(-0.54%) |
Sep 20, 2021 | 116.86 | 117.94 | 115.58 | 117.26 | 90,286 | -3.13(-2.60%) |
Sep 17, 2021 | 122.41 | 122.41 | 119.92 | 120.40 | 33,392 | -2.50(-2.03%) |
Sep 16, 2021 | 123.96 | 123.96 | 121.88 | 122.89 | 51,634 | -1.46(-1.18%) |
Sep 15, 2021 | 122.94 | 124.55 | 122.94 | 124.36 | 197,651 | +1.77(+1.44%) |
Sep 14, 2021 | 124.69 | 124.69 | 122.35 | 122.59 | 41,561 | -1.52(-1.22%) |
Sep 13, 2021 | 125.29 | 125.29 | 123.25 | 124.11 | 64,654 | +0.02(+0.02%) |
Sep 10, 2021 | 125.16 | 125.76 | 124.01 | 124.09 | 25,276 | -0.35(-0.28%) |
Sep 09, 2021 | 124.18 | 125.31 | 124.18 | 124.44 | 22,685 | +0.33(+0.27%) |
Sep 08, 2021 | 125.25 | 125.27 | 123.61 | 124.11 | 44,576 | -1.28(-1.02%) |
Sep 07, 2021 | 125.67 | 125.91 | 125.22 | 125.39 | 41,541 | -0.65(-0.51%) |
Sep 03, 2021 | 126.69 | 126.69 | 126.01 | 126.04 | 53,635 | -0.71(-0.56%) |
Sep 02, 2021 | 126.34 | 127.30 | 126.31 | 126.75 | 84,071 | +0.78(+0.62%) |
Sep 01, 2021 | 126.23 | 126.46 | 124.89 | 125.97 | 56,262 | -0.38(-0.30%) |
Aug 31, 2021 | 127.03 | 127.03 | 125.89 | 126.35 | 43,144 | -0.76(-0.60%) |
Aug 30, 2021 | 127.92 | 127.96 | 127.05 | 127.11 | 70,066 | -0.23(-0.18%) |
Aug 27, 2021 | 125.83 | 127.78 | 125.83 | 127.34 | 61,292 | +2.06(+1.64%) |
Aug 26, 2021 | 126.15 | 126.53 | 125.20 | 125.28 | 54,596 | -1.02(-0.80%) |
Aug 25, 2021 | 125.53 | 126.70 | 125.31 | 126.29 | 20,711 | +0.40(+0.32%) |
Aug 24, 2021 | 125.55 | 126.34 | 125.55 | 125.89 | 64,589 | +1.06(+0.85%) |
Aug 23, 2021 | 124.16 | 125.20 | 124.01 | 124.83 | 36,443 | +1.63(+1.33%) |
Aug 20, 2021 | 122.72 | 123.47 | 122.72 | 123.20 | 73,941 | +0.41(+0.33%) |
Aug 19, 2021 | 123.23 | 123.44 | 122.17 | 122.79 | 148,357 | -1.85(-1.49%) |
Aug 18, 2021 | 125.67 | 126.36 | 124.54 | 124.64 | 383,318 | -1.57(-1.24%) |
Aug 17, 2021 | 127.21 | 127.29 | 124.67 | 126.21 | 103,150 | -1.90(-1.48%) |
Aug 16, 2021 | 128.19 | 128.21 | 126.69 | 128.10 | 69,709 | -0.93(-0.72%) |
Aug 13, 2021 | 129.08 | 129.22 | 128.81 | 129.04 | 23,585 | +0.17(+0.13%) |
Aug 12, 2021 | 129.16 | 129.16 | 127.47 | 128.87 | 60,239 | -0.24(-0.18%) |
Aug 11, 2021 | 128.35 | 129.10 | 127.83 | 129.10 | 282,658 | +1.83(+1.44%) |
Aug 10, 2021 | 125.23 | 127.67 | 125.23 | 127.27 | 351,413 | +2.06(+1.65%) |
Aug 09, 2021 | 125.35 | 125.68 | 124.23 | 125.21 | 115,859 | -0.44(-0.35%) |
Aug 06, 2021 | 124.69 | 125.86 | 124.56 | 125.65 | 65,760 | +1.82(+1.47%) |
Aug 05, 2021 | 124.64 | 125.48 | 123.73 | 123.82 | 49,380 | -0.17(-0.14%) |
Aug 04, 2021 | 125.21 | 125.84 | 124.00 | 124.00 | 83,438 | -1.69(-1.34%) |
Aug 03, 2021 | 124.47 | 125.68 | 123.51 | 125.68 | 172,055 | +1.27(+1.02%) |
Aug 02, 2021 | 126.99 | 127.64 | 124.41 | 124.41 | 524,966 | -1.94(-1.53%) |
Jul 30, 2021 | 125.40 | 127.22 | 125.40 | 126.35 | 62,361 | +0.59(+0.47%) |
Jul 29, 2021 | 124.85 | 126.12 | 124.85 | 125.76 | 95,997 | +1.87(+1.51%) |
Jul 28, 2021 | 123.72 | 124.33 | 122.80 | 123.89 | 54,796 | +0.05(+0.04%) |
Jul 27, 2021 | 123.10 | 124.41 | 121.91 | 123.84 | 85,563 | -0.10(-0.08%) |
Jul 26, 2021 | 122.81 | 123.90 | 122.81 | 123.95 | 80,823 | +1.37(+1.12%) |
Jul 23, 2021 | 122.32 | 122.60 | 121.51 | 122.58 | 41,507 | +0.89(+0.73%) |
Jul 22, 2021 | 121.60 | 122.08 | 120.50 | 121.69 | 27,397 | +0.11(+0.09%) |
Jul 21, 2021 | 121.06 | 121.90 | 120.88 | 121.58 | 124,050 | +1.65(+1.38%) |
Jul 20, 2021 | 117.73 | 120.63 | 117.60 | 119.93 | 275,353 | +1.71(+1.45%) |
Jul 19, 2021 | 118.75 | 118.75 | 117.31 | 118.22 | 539,261 | -2.74(-2.27%) |
Jul 16, 2021 | 123.84 | 123.84 | 120.83 | 120.97 | 159,792 | -2.46(-1.99%) |
Jul 15, 2021 | 122.79 | 124.24 | 122.79 | 123.42 | 182,911 | -0.01(-0.01%) |
Jul 14, 2021 | 124.14 | 125.04 | 123.09 | 123.43 | 54,407 | -0.14(-0.12%) |
Jul 13, 2021 | 124.97 | 125.04 | 123.41 | 123.58 | 71,847 | -1.50(-1.20%) |
Jul 12, 2021 | 124.01 | 125.55 | 123.78 | 125.08 | 94,220 | +0.39(+0.31%) |
Jul 09, 2021 | 123.37 | 124.92 | 123.37 | 124.69 | 85,636 | +2.84(+2.33%) |
Jul 08, 2021 | 121.98 | 122.56 | 120.86 | 121.85 | 119,542 | -2.05(-1.66%) |
Jul 07, 2021 | 122.75 | 123.96 | 122.37 | 123.90 | 507,622 | +1.16(+0.94%) |
Jul 06, 2021 | 124.99 | 124.99 | 122.07 | 122.74 | 464,591 | -2.14(-1.71%) |
Jul 02, 2021 | 124.89 | 125.10 | 124.11 | 124.88 | 755,476 | +0.24(+0.19%) |