Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 114.71 | 114.71 | 110.38 | 110.84 | 3,581,284 | -3.31(-2.90%) |
Sep 29, 2021 | 114.31 | 114.72 | 113.60 | 114.15 | 1,273,481 | +0.12(+0.10%) |
Sep 28, 2021 | 114.35 | 115.24 | 113.59 | 114.03 | 1,924,392 | -0.38(-0.33%) |
Sep 27, 2021 | 114.84 | 117.05 | 114.29 | 114.41 | 2,297,975 | +0.26(+0.22%) |
Sep 24, 2021 | 114.84 | 116.20 | 114.13 | 114.15 | 1,597,385 | -1.08(-0.94%) |
Sep 23, 2021 | 114.71 | 116.39 | 114.56 | 115.24 | 2,771,798 | +1.26(+1.11%) |
Sep 22, 2021 | 112.92 | 115.05 | 112.45 | 113.97 | 2,292,869 | +2.78(+2.50%) |
Sep 21, 2021 | 111.50 | 113.09 | 111.17 | 111.19 | 1,895,191 | +0.73(+0.66%) |
Sep 20, 2021 | 109.30 | 111.18 | 108.38 | 110.46 | 2,960,564 | -1.49(-1.33%) |
Sep 17, 2021 | 112.76 | 113.69 | 111.85 | 111.95 | 3,700,342 | -1.19(-1.06%) |
Sep 16, 2021 | 112.46 | 114.09 | 111.85 | 113.15 | 1,521,459 | +1.30(+1.16%) |
Sep 15, 2021 | 110.43 | 112.55 | 109.75 | 111.85 | 1,830,582 | +1.36(+1.23%) |
Sep 14, 2021 | 112.11 | 112.57 | 109.75 | 110.50 | 1,514,410 | -1.33(-1.19%) |
Sep 13, 2021 | 110.59 | 112.47 | 109.46 | 111.83 | 2,161,724 | +2.75(+2.52%) |
Sep 10, 2021 | 111.95 | 111.99 | 109.07 | 109.08 | 2,206,546 | -2.34(-2.10%) |
Sep 09, 2021 | 111.51 | 112.70 | 110.84 | 111.42 | 1,874,741 | -1.28(-1.14%) |
Sep 08, 2021 | 113.00 | 114.14 | 111.53 | 112.70 | 1,988,189 | -0.80(-0.71%) |
Sep 07, 2021 | 113.82 | 114.44 | 112.36 | 113.50 | 2,121,041 | -0.99(-0.86%) |
Sep 03, 2021 | 114.84 | 114.84 | 113.22 | 114.48 | 1,892,302 | -0.57(-0.49%) |
Sep 02, 2021 | 114.77 | 115.86 | 114.18 | 115.05 | 2,205,193 | +0.51(+0.45%) |
Sep 01, 2021 | 113.39 | 115.07 | 113.23 | 114.53 | 2,023,133 | +1.15(+1.01%) |
Aug 31, 2021 | 112.24 | 114.02 | 111.97 | 113.39 | 2,758,196 | +0.88(+0.78%) |
Aug 30, 2021 | 112.84 | 113.02 | 111.26 | 112.51 | 1,693,446 | -0.24(-0.21%) |
Aug 27, 2021 | 111.81 | 113.98 | 111.62 | 112.75 | 2,005,999 | +2.23(+2.02%) |
Aug 26, 2021 | 111.67 | 111.95 | 110.17 | 110.51 | 1,504,535 | -1.27(-1.13%) |
Aug 25, 2021 | 111.83 | 113.45 | 111.01 | 111.78 | 2,070,783 | -0.02(-0.02%) |
Aug 24, 2021 | 109.98 | 111.91 | 109.83 | 111.79 | 2,195,617 | +2.61(+2.40%) |
Aug 23, 2021 | 109.31 | 110.56 | 108.73 | 109.18 | 2,503,845 | +0.58(+0.54%) |
Aug 20, 2021 | 107.36 | 109.15 | 106.78 | 108.60 | 2,017,656 | +0.26(+0.24%) |
Aug 19, 2021 | 106.30 | 108.98 | 106.26 | 108.34 | 2,346,782 | +0.39(+0.36%) |
Aug 18, 2021 | 107.53 | 109.35 | 106.34 | 107.95 | 1,766,096 | -0.09(-0.09%) |
Aug 17, 2021 | 108.98 | 109.07 | 106.20 | 108.04 | 2,566,130 | -2.41(-2.18%) |
Aug 16, 2021 | 112.00 | 112.73 | 110.10 | 110.45 | 2,132,360 | -2.28(-2.02%) |
Aug 13, 2021 | 113.32 | 113.72 | 112.32 | 112.73 | 1,709,266 | -0.15(-0.13%) |
Aug 12, 2021 | 112.81 | 113.24 | 111.53 | 112.88 | 2,173,245 | +0.29(+0.25%) |
Aug 11, 2021 | 112.12 | 113.07 | 110.62 | 112.59 | 1,678,517 | +1.18(+1.06%) |
Aug 10, 2021 | 111.90 | 112.61 | 110.71 | 111.41 | 2,001,932 | -0.63(-0.56%) |
Aug 09, 2021 | 113.33 | 113.39 | 111.92 | 112.05 | 1,959,344 | -1.97(-1.73%) |
Aug 06, 2021 | 113.48 | 114.74 | 113.03 | 114.02 | 2,709,966 | +0.99(+0.87%) |
Aug 05, 2021 | 109.74 | 113.64 | 109.20 | 113.03 | 3,973,553 | +4.50(+4.14%) |
Aug 04, 2021 | 109.69 | 111.60 | 108.17 | 108.54 | 3,691,131 | -0.71(-0.65%) |
Aug 03, 2021 | 108.78 | 110.45 | 107.14 | 109.25 | 3,991,556 | +2.72(+2.55%) |
Aug 02, 2021 | 108.12 | 110.34 | 106.28 | 106.53 | 2,706,180 | -0.17(-0.16%) |
Jul 30, 2021 | 106.33 | 108.05 | 105.84 | 106.70 | 2,602,349 | +0.51(+0.48%) |
Jul 29, 2021 | 106.24 | 108.20 | 106.03 | 106.19 | 2,126,032 | +0.59(+0.56%) |
Jul 28, 2021 | 106.54 | 107.03 | 104.50 | 105.60 | 1,946,920 | -0.55(-0.52%) |
Jul 27, 2021 | 106.34 | 106.96 | 105.29 | 106.15 | 2,324,716 | -0.98(-0.91%) |
Jul 26, 2021 | 104.58 | 107.31 | 104.44 | 107.13 | 2,259,196 | +2.43(+2.32%) |
Jul 23, 2021 | 106.31 | 106.82 | 103.61 | 104.70 | 1,618,117 | -0.80(-0.76%) |
Jul 22, 2021 | 107.55 | 107.55 | 104.92 | 105.50 | 2,025,997 | -2.39(-2.21%) |
Jul 21, 2021 | 106.96 | 108.98 | 106.85 | 107.89 | 2,664,506 | +1.94(+1.83%) |
Jul 20, 2021 | 100.36 | 106.39 | 99.73 | 105.95 | 4,531,535 | +7.12(+7.20%) |
Jul 19, 2021 | 101.27 | 101.68 | 96.74 | 98.83 | 6,465,705 | -6.16(-5.87%) |
Jul 16, 2021 | 107.63 | 107.81 | 104.84 | 105.00 | 2,065,107 | -1.72(-1.61%) |
Jul 15, 2021 | 106.96 | 107.79 | 105.66 | 106.72 | 1,879,991 | -0.77(-0.71%) |
Jul 14, 2021 | 106.68 | 108.50 | 106.39 | 107.48 | 1,845,559 | +0.71(+0.66%) |
Jul 13, 2021 | 109.28 | 109.67 | 106.62 | 106.78 | 2,063,964 | -3.09(-2.81%) |
Jul 12, 2021 | 108.45 | 110.29 | 107.99 | 109.86 | 1,498,075 | +0.49(+0.45%) |
Jul 09, 2021 | 107.11 | 109.45 | 106.83 | 109.37 | 2,122,584 | +3.88(+3.68%) |
Jul 08, 2021 | 104.15 | 106.48 | 102.90 | 105.49 | 3,119,689 | -0.59(-0.56%) |
Jul 07, 2021 | 107.21 | 107.37 | 104.66 | 106.08 | 3,092,017 | -1.56(-1.45%) |
Jul 06, 2021 | 108.88 | 109.09 | 106.33 | 107.64 | 3,727,914 | -1.68(-1.54%) |
Jul 02, 2021 | 110.85 | 111.38 | 108.94 | 109.32 | 1,813,748 | -1.61(-1.45%) |