Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 114.00 | 115.48 | 113.20 | 113.21 | 2,987,263 | -0.31(-0.27%) |
Sep 29, 2021 | 114.23 | 115.40 | 113.29 | 113.52 | 2,934,387 | -0.34(-0.30%) |
Sep 28, 2021 | 115.71 | 115.79 | 112.96 | 113.86 | 2,423,021 | -3.21(-2.74%) |
Sep 27, 2021 | 119.31 | 119.83 | 115.76 | 117.07 | 1,804,737 | -3.00(-2.50%) |
Sep 24, 2021 | 120.46 | 120.90 | 119.10 | 120.07 | 1,672,538 | -0.95(-0.78%) |
Sep 23, 2021 | 120.36 | 121.78 | 119.65 | 121.02 | 1,518,361 | +1.36(+1.14%) |
Sep 22, 2021 | 118.64 | 120.41 | 118.03 | 119.66 | 1,579,192 | +1.16(+0.98%) |
Sep 21, 2021 | 118.95 | 120.15 | 118.42 | 118.50 | 1,360,245 | +0.51(+0.43%) |
Sep 20, 2021 | 118.17 | 118.92 | 116.36 | 117.99 | 2,448,393 | -1.43(-1.20%) |
Sep 17, 2021 | 116.85 | 119.67 | 120.69 | 119.42 | 3,695,328 | -1.27(-1.05%) |
Sep 16, 2021 | 121.48 | 121.60 | 119.52 | 120.69 | 1,906,637 | -0.33(-0.27%) |
Sep 15, 2021 | 120.63 | 121.89 | 119.93 | 121.02 | 1,864,578 | +0.08(+0.07%) |
Sep 14, 2021 | 120.45 | 121.33 | 119.41 | 120.94 | 1,589,705 | +1.59(+1.33%) |
Sep 13, 2021 | 121.58 | 121.80 | 117.85 | 119.35 | 1,537,938 | -1.54(-1.27%) |
Sep 10, 2021 | 122.59 | 123.00 | 120.58 | 120.89 | 1,873,889 | -1.19(-0.97%) |
Sep 09, 2021 | 122.88 | 123.00 | 121.86 | 122.08 | 1,553,866 | -0.67(-0.55%) |
Sep 08, 2021 | 121.26 | 123.27 | 120.91 | 122.75 | 1,678,016 | +0.76(+0.62%) |
Sep 07, 2021 | 120.82 | 122.12 | 119.70 | 121.99 | 1,907,183 | +0.92(+0.76%) |
Sep 03, 2021 | 120.26 | 121.37 | 119.94 | 121.07 | 1,280,965 | +0.46(+0.38%) |
Sep 02, 2021 | 120.00 | 120.94 | 119.70 | 120.61 | 1,913,021 | +1.18(+0.99%) |
Sep 01, 2021 | 117.50 | 119.59 | 116.84 | 119.43 | 1,795,026 | +2.25(+1.92%) |
Aug 31, 2021 | 118.00 | 118.72 | 116.37 | 117.18 | 2,322,770 | -0.86(-0.73%) |
Aug 30, 2021 | 116.87 | 118.48 | 116.54 | 118.04 | 1,429,890 | +1.65(+1.42%) |
Aug 27, 2021 | 117.56 | 117.71 | 116.09 | 116.39 | 1,611,403 | -0.57(-0.49%) |
Aug 26, 2021 | 116.79 | 117.11 | 116.10 | 116.96 | 1,645,252 | -0.06(-0.05%) |
Aug 25, 2021 | 117.83 | 118.00 | 116.35 | 117.02 | 1,958,434 | -1.07(-0.91%) |
Aug 24, 2021 | 116.45 | 118.71 | 115.67 | 118.09 | 2,086,397 | +1.13(+0.97%) |
Aug 23, 2021 | 119.54 | 119.94 | 116.90 | 116.96 | 2,315,828 | -1.99(-1.67%) |
Aug 20, 2021 | 118.02 | 119.33 | 117.31 | 118.95 | 1,470,473 | +1.00(+0.85%) |
Aug 19, 2021 | 115.52 | 118.31 | 115.31 | 117.95 | 1,258,783 | +1.69(+1.45%) |
Aug 18, 2021 | 117.51 | 118.18 | 116.18 | 116.26 | 2,000,407 | -1.00(-0.85%) |
Aug 17, 2021 | 113.90 | 117.41 | 113.75 | 117.26 | 2,689,180 | +2.90(+2.54%) |
Aug 16, 2021 | 113.05 | 114.42 | 112.73 | 114.36 | 1,996,417 | +1.21(+1.07%) |
Aug 13, 2021 | 111.79 | 113.18 | 111.31 | 113.15 | 1,958,927 | +1.38(+1.23%) |
Aug 12, 2021 | 111.21 | 112.25 | 110.97 | 111.77 | 1,313,357 | +0.63(+0.57%) |
Aug 11, 2021 | 112.11 | 112.28 | 110.81 | 111.14 | 1,805,470 | -0.81(-0.72%) |
Aug 10, 2021 | 114.39 | 114.66 | 111.76 | 111.95 | 2,390,413 | -2.38(-2.08%) |
Aug 09, 2021 | 115.54 | 115.83 | 113.80 | 114.33 | 1,594,857 | -0.88(-0.76%) |
Aug 06, 2021 | 114.50 | 115.40 | 113.96 | 115.21 | 1,594,148 | +0.43(+0.37%) |
Aug 05, 2021 | 115.00 | 115.59 | 113.18 | 114.78 | 1,652,610 | +0.32(+0.28%) |
Aug 04, 2021 | 114.67 | 114.99 | 113.54 | 114.46 | 2,079,292 | -0.24(-0.21%) |
Aug 03, 2021 | 113.32 | 114.74 | 113.05 | 114.70 | 2,088,103 | +1.42(+1.25%) |
Aug 02, 2021 | 112.42 | 113.84 | 112.08 | 113.28 | 2,274,780 | +1.01(+0.90%) |
Jul 30, 2021 | 113.38 | 114.01 | 109.83 | 112.27 | 3,518,340 | +0.65(+0.58%) |
Jul 29, 2021 | 110.33 | 111.96 | 109.96 | 111.62 | 3,438,463 | +1.56(+1.42%) |
Jul 28, 2021 | 110.00 | 110.78 | 109.39 | 110.06 | 1,592,785 | +0.16(+0.15%) |
Jul 27, 2021 | 109.01 | 110.14 | 108.80 | 109.90 | 1,781,786 | +1.01(+0.93%) |
Jul 26, 2021 | 109.01 | 109.14 | 107.88 | 108.89 | 2,575,996 | -0.51(-0.47%) |
Jul 23, 2021 | 108.08 | 109.67 | 107.44 | 109.40 | 2,527,915 | +2.34(+2.19%) |
Jul 22, 2021 | 106.31 | 107.10 | 105.59 | 107.06 | 1,195,050 | +1.01(+0.95%) |
Jul 21, 2021 | 107.28 | 107.32 | 105.30 | 106.05 | 2,109,749 | -0.53(-0.50%) |
Jul 20, 2021 | 103.36 | 107.08 | 103.21 | 106.58 | 2,783,511 | +3.67(+3.57%) |
Jul 19, 2021 | 105.94 | 106.10 | 102.70 | 102.91 | 4,677,321 | -4.01(-3.75%) |
Jul 16, 2021 | 106.93 | 107.46 | 106.14 | 106.92 | 5,378,548 | +0.58(+0.55%) |
Jul 15, 2021 | 106.57 | 106.83 | 105.45 | 106.34 | 2,540,305 | -0.45(-0.42%) |
Jul 14, 2021 | 106.85 | 107.55 | 106.52 | 106.79 | 1,755,095 | +0.05(+0.05%) |
Jul 13, 2021 | 107.01 | 107.04 | 105.89 | 106.74 | 1,378,833 | -0.10(-0.09%) |
Jul 12, 2021 | 107.48 | 107.70 | 106.21 | 106.84 | 2,420,126 | -0.67(-0.62%) |
Jul 09, 2021 | 108.41 | 109.01 | 107.10 | 107.51 | 1,567,295 | -0.68(-0.63%) |
Jul 08, 2021 | 106.72 | 108.29 | 106.11 | 108.19 | 1,805,539 | +0.31(+0.29%) |
Jul 07, 2021 | 106.89 | 108.07 | 105.97 | 107.88 | 2,495,504 | +1.42(+1.33%) |
Jul 06, 2021 | 106.58 | 106.58 | 105.07 | 106.46 | 2,204,955 | -0.13(-0.12%) |
Jul 02, 2021 | 105.30 | 106.73 | 105.06 | 106.59 | 1,838,134 | +1.78(+1.70%) |