Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 122.57 | 124.59 | 121.68 | 122.16 | 98,687 | +0.51(+0.42%) |
Sep 29, 2021 | 123.50 | 123.97 | 121.36 | 121.65 | 126,446 | -2.09(-1.69%) |
Sep 28, 2021 | 123.98 | 126.04 | 121.60 | 123.74 | 152,133 | -1.80(-1.44%) |
Sep 27, 2021 | 124.67 | 128.19 | 124.61 | 125.55 | 137,503 | +0.17(+0.13%) |
Sep 24, 2021 | 123.81 | 125.61 | 122.06 | 125.38 | 278,049 | +0.48(+0.39%) |
Sep 23, 2021 | 124.87 | 126.47 | 124.69 | 124.89 | 98,272 | +0.52(+0.41%) |
Sep 22, 2021 | 123.85 | 125.40 | 123.06 | 124.38 | 119,873 | +1.09(+0.88%) |
Sep 21, 2021 | 124.44 | 128.64 | 121.75 | 123.28 | 166,478 | -0.43(-0.34%) |
Sep 20, 2021 | 126.21 | 126.95 | 121.23 | 123.71 | 288,690 | -5.27(-4.09%) |
Sep 17, 2021 | 128.66 | 130.00 | 125.67 | 128.99 | 598,632 | +0.08(+0.06%) |
Sep 16, 2021 | 130.27 | 130.99 | 128.64 | 128.91 | 158,375 | -2.26(-1.72%) |
Sep 15, 2021 | 126.31 | 131.29 | 124.96 | 131.16 | 260,245 | +4.64(+3.67%) |
Sep 14, 2021 | 130.04 | 130.04 | 126.00 | 126.53 | 139,616 | -3.28(-2.53%) |
Sep 13, 2021 | 130.50 | 131.02 | 128.94 | 129.81 | 205,501 | +0.22(+0.17%) |
Sep 10, 2021 | 132.56 | 132.76 | 129.24 | 129.59 | 159,766 | -1.78(-1.35%) |
Sep 09, 2021 | 130.44 | 132.58 | 128.42 | 131.36 | 248,430 | +1.22(+0.94%) |
Sep 08, 2021 | 131.64 | 131.64 | 127.54 | 130.14 | 243,488 | -2.04(-1.54%) |
Sep 07, 2021 | 130.99 | 132.34 | 129.98 | 132.19 | 171,689 | +1.44(+1.10%) |
Sep 03, 2021 | 132.24 | 133.65 | 129.00 | 130.75 | 120,030 | -2.00(-1.51%) |
Sep 02, 2021 | 132.13 | 133.53 | 131.29 | 132.75 | 173,031 | +1.30(+0.99%) |
Sep 01, 2021 | 132.31 | 132.31 | 129.86 | 131.45 | 175,174 | -0.01(-0.01%) |
Aug 31, 2021 | 131.65 | 132.78 | 130.71 | 131.46 | 222,973 | -0.22(-0.17%) |
Aug 30, 2021 | 133.16 | 133.71 | 131.33 | 131.68 | 226,698 | -0.05(-0.04%) |
Aug 27, 2021 | 126.99 | 132.66 | 126.99 | 131.73 | 245,987 | +4.71(+3.71%) |
Aug 26, 2021 | 126.83 | 128.85 | 126.36 | 127.02 | 197,845 | +0.33(+0.26%) |
Aug 25, 2021 | 124.71 | 127.83 | 124.31 | 126.69 | 242,296 | +2.10(+1.69%) |
Aug 24, 2021 | 122.85 | 124.88 | 122.46 | 124.59 | 271,993 | +2.26(+1.85%) |
Aug 23, 2021 | 120.89 | 123.83 | 120.89 | 122.33 | 326,696 | +2.36(+1.97%) |
Aug 20, 2021 | 118.97 | 120.32 | 118.15 | 119.97 | 262,172 | +0.65(+0.55%) |
Aug 19, 2021 | 119.39 | 120.87 | 118.62 | 119.32 | 239,400 | -1.03(-0.86%) |
Aug 18, 2021 | 121.12 | 123.12 | 120.25 | 120.35 | 214,967 | -0.78(-0.65%) |
Aug 17, 2021 | 124.46 | 126.03 | 121.06 | 121.13 | 214,250 | -5.59(-4.41%) |
Aug 16, 2021 | 123.46 | 127.37 | 122.82 | 126.72 | 348,036 | +2.78(+2.24%) |
Aug 13, 2021 | 120.44 | 124.52 | 119.99 | 123.95 | 405,098 | +3.64(+3.02%) |
Aug 12, 2021 | 124.24 | 124.24 | 120.15 | 120.31 | 491,086 | -3.20(-2.59%) |
Aug 11, 2021 | 122.29 | 124.16 | 121.38 | 123.51 | 318,955 | +1.31(+1.07%) |
Aug 10, 2021 | 121.56 | 123.84 | 119.40 | 122.20 | 352,586 | +0.55(+0.46%) |
Aug 09, 2021 | 123.78 | 124.70 | 121.14 | 121.65 | 602,013 | -1.28(-1.04%) |
Aug 06, 2021 | 122.89 | 125.18 | 121.26 | 122.93 | 342,889 | -0.77(-0.62%) |
Aug 05, 2021 | 141.69 | 141.69 | 122.54 | 123.70 | 777,556 | -20.87(-14.43%) |
Aug 04, 2021 | 143.62 | 145.03 | 142.77 | 144.57 | 157,136 | -0.08(-0.06%) |
Aug 03, 2021 | 143.76 | 145.65 | 141.13 | 144.65 | 153,942 | +1.66(+1.16%) |
Aug 02, 2021 | 144.12 | 146.07 | 142.56 | 142.99 | 166,399 | -0.39(-0.27%) |
Jul 30, 2021 | 141.40 | 144.36 | 141.34 | 143.38 | 189,797 | +1.23(+0.86%) |
Jul 29, 2021 | 140.88 | 142.82 | 140.07 | 142.15 | 123,520 | +1.82(+1.30%) |
Jul 28, 2021 | 135.63 | 142.20 | 135.63 | 140.32 | 145,555 | +5.28(+3.91%) |
Jul 27, 2021 | 136.91 | 137.44 | 131.97 | 135.04 | 214,807 | -2.88(-2.09%) |
Jul 26, 2021 | 141.00 | 142.60 | 137.61 | 137.93 | 329,450 | -2.77(-1.97%) |
Jul 23, 2021 | 139.45 | 141.66 | 138.04 | 140.69 | 123,139 | +1.89(+1.36%) |
Jul 22, 2021 | 141.16 | 142.74 | 138.31 | 138.80 | 135,935 | -2.81(-1.99%) |
Jul 21, 2021 | 139.54 | 142.69 | 139.10 | 141.61 | 183,945 | +2.96(+2.14%) |
Jul 20, 2021 | 137.03 | 141.07 | 136.60 | 138.65 | 227,347 | +2.69(+1.98%) |
Jul 19, 2021 | 134.87 | 137.71 | 134.32 | 135.96 | 323,363 | -2.02(-1.47%) |
Jul 16, 2021 | 143.77 | 144.79 | 137.90 | 137.99 | 131,270 | -4.31(-3.03%) |
Jul 15, 2021 | 144.87 | 145.13 | 140.82 | 142.30 | 183,970 | -3.63(-2.49%) |
Jul 14, 2021 | 150.41 | 151.00 | 145.79 | 145.93 | 119,011 | -2.80(-1.88%) |
Jul 13, 2021 | 148.69 | 149.92 | 147.37 | 148.72 | 273,588 | -0.59(-0.39%) |
Jul 12, 2021 | 146.65 | 149.38 | 146.17 | 149.31 | 176,310 | +1.90(+1.29%) |
Jul 09, 2021 | 142.44 | 148.29 | 141.49 | 147.40 | 195,300 | +6.34(+4.50%) |
Jul 08, 2021 | 141.34 | 143.41 | 139.71 | 141.06 | 232,262 | -4.17(-2.87%) |
Jul 07, 2021 | 142.27 | 145.81 | 139.39 | 145.23 | 302,759 | +3.62(+2.56%) |
Jul 06, 2021 | 145.28 | 145.28 | 141.09 | 141.61 | 250,996 | -3.11(-2.15%) |
Jul 02, 2021 | 148.24 | 148.24 | 143.77 | 144.73 | 269,577 | -2.71(-1.84%) |