Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 118.03 | 118.25 | 111.25 | 111.21 | 1,930,914 | -5.29(-4.54%) |
Sep 29, 2021 | 116.72 | 117.75 | 114.49 | 116.50 | 1,100,211 | +0.66(+0.57%) |
Sep 28, 2021 | 121.51 | 122.78 | 115.16 | 115.84 | 2,275,240 | -5.80(-4.77%) |
Sep 27, 2021 | 119.55 | 122.41 | 119.22 | 121.64 | 2,232,826 | +4.46(+3.81%) |
Sep 24, 2021 | 114.95 | 118.13 | 114.66 | 117.17 | 1,907,371 | +1.42(+1.23%) |
Sep 23, 2021 | 110.84 | 117.10 | 110.58 | 115.75 | 2,680,508 | +7.75(+7.18%) |
Sep 22, 2021 | 106.38 | 110.15 | 106.33 | 108.00 | 1,697,745 | +4.41(+4.26%) |
Sep 21, 2021 | 105.58 | 106.75 | 102.63 | 103.58 | 1,310,203 | -0.56(-0.54%) |
Sep 20, 2021 | 104.71 | 105.19 | 99.14 | 104.15 | 4,000,250 | -7.84(-7.00%) |
Sep 17, 2021 | 113.42 | 115.14 | 111.09 | 111.98 | 1,317,578 | -1.72(-1.51%) |
Sep 16, 2021 | 115.64 | 117.09 | 111.84 | 113.70 | 1,362,521 | -0.64(-0.56%) |
Sep 15, 2021 | 111.17 | 115.28 | 110.84 | 114.35 | 1,031,185 | +3.13(+2.82%) |
Sep 14, 2021 | 116.63 | 117.87 | 110.20 | 111.22 | 2,727,099 | -4.53(-3.91%) |
Sep 13, 2021 | 114.54 | 116.24 | 113.40 | 115.74 | 1,555,614 | +3.55(+3.16%) |
Sep 10, 2021 | 116.94 | 117.12 | 112.06 | 112.20 | 1,882,017 | -2.56(-2.23%) |
Sep 09, 2021 | 113.55 | 118.05 | 113.23 | 114.75 | 1,487,356 | +0.86(+0.76%) |
Sep 08, 2021 | 113.83 | 115.52 | 112.22 | 113.89 | 1,080,568 | -0.86(-0.75%) |
Sep 07, 2021 | 117.50 | 118.08 | 114.60 | 114.75 | 1,537,336 | -2.59(-2.21%) |
Sep 03, 2021 | 118.56 | 119.11 | 116.34 | 117.34 | 1,315,030 | -1.42(-1.20%) |
Sep 02, 2021 | 118.51 | 119.95 | 117.58 | 118.77 | 1,038,907 | +1.28(+1.09%) |
Sep 01, 2021 | 119.72 | 119.36 | 116.02 | 117.49 | 1,619,069 | -1.87(-1.57%) |
Aug 31, 2021 | 119.45 | 121.62 | 117.87 | 119.36 | 1,428,160 | -0.26(-0.22%) |
Aug 30, 2021 | 124.20 | 124.21 | 119.31 | 119.62 | 1,755,842 | -4.40(-3.55%) |
Aug 27, 2021 | 119.86 | 124.07 | 119.55 | 124.02 | 1,913,418 | +4.55(+3.81%) |
Aug 26, 2021 | 122.58 | 122.97 | 118.96 | 119.47 | 1,876,865 | -1.77(-1.46%) |
Aug 25, 2021 | 118.16 | 123.20 | 117.43 | 121.24 | 2,029,411 | +3.75(+3.19%) |
Aug 24, 2021 | 115.61 | 117.91 | 115.45 | 117.49 | 992,939 | +2.43(+2.11%) |
Aug 23, 2021 | 114.13 | 116.46 | 114.06 | 115.06 | 1,585,009 | +2.80(+2.50%) |
Aug 20, 2021 | 109.84 | 112.74 | 108.80 | 112.25 | 1,739,983 | +2.58(+2.35%) |
Aug 19, 2021 | 108.85 | 112.40 | 107.63 | 109.68 | 2,397,786 | -2.82(-2.51%) |
Aug 18, 2021 | 114.97 | 117.59 | 112.06 | 112.50 | 1,573,371 | -3.81(-3.28%) |
Aug 17, 2021 | 116.86 | 119.06 | 113.06 | 116.32 | 1,750,150 | -3.04(-2.54%) |
Aug 16, 2021 | 117.50 | 119.35 | 114.66 | 119.35 | 1,434,836 | -0.73(-0.61%) |
Aug 13, 2021 | 122.40 | 123.09 | 119.23 | 120.08 | 1,554,997 | -2.16(-1.77%) |
Aug 12, 2021 | 122.19 | 122.87 | 120.01 | 122.25 | 1,792,588 | +0.42(+0.35%) |
Aug 11, 2021 | 118.91 | 121.81 | 117.39 | 121.82 | 2,928,788 | +3.80(+3.22%) |
Aug 10, 2021 | 114.73 | 119.02 | 114.05 | 118.02 | 1,960,388 | +3.33(+2.91%) |
Aug 09, 2021 | 113.48 | 116.21 | 111.69 | 114.68 | 2,131,933 | +0.86(+0.75%) |
Aug 06, 2021 | 110.48 | 114.36 | 110.02 | 113.83 | 3,535,940 | +6.23(+5.79%) |
Aug 05, 2021 | 105.64 | 107.59 | 105.35 | 107.59 | 1,598,430 | +3.71(+3.57%) |
Aug 04, 2021 | 103.40 | 106.70 | 102.68 | 103.89 | 1,439,884 | -1.95(-1.84%) |
Aug 03, 2021 | 103.92 | 106.38 | 99.45 | 105.84 | 1,820,575 | +3.39(+3.31%) |
Aug 02, 2021 | 104.03 | 108.00 | 102.34 | 102.44 | 2,371,883 | -0.33(-0.32%) |
Jul 30, 2021 | 103.89 | 106.38 | 101.79 | 102.77 | 1,776,410 | -1.94(-1.85%) |
Jul 29, 2021 | 103.47 | 106.18 | 102.09 | 104.71 | 2,387,029 | +3.10(+3.05%) |
Jul 28, 2021 | 102.60 | 103.32 | 99.14 | 101.61 | 1,424,968 | -0.08(-0.08%) |
Jul 27, 2021 | 99.51 | 102.78 | 98.18 | 101.69 | 1,218,951 | -0.01(-0.01%) |
Jul 26, 2021 | 99.43 | 102.36 | 99.43 | 101.70 | 1,062,615 | +1.56(+1.55%) |
Jul 23, 2021 | 101.31 | 102.86 | 99.19 | 100.14 | 1,841,031 | +0.60(+0.60%) |
Jul 22, 2021 | 102.02 | 102.16 | 98.32 | 99.54 | 1,195,712 | -2.92(-2.85%) |
Jul 21, 2021 | 99.91 | 103.88 | 99.78 | 102.46 | 2,187,182 | +4.84(+4.96%) |
Jul 20, 2021 | 91.12 | 99.58 | 90.38 | 97.62 | 2,694,917 | +6.58(+7.23%) |
Jul 19, 2021 | 93.29 | 94.63 | 89.26 | 91.04 | 3,339,913 | -8.10(-8.17%) |
Jul 16, 2021 | 104.39 | 104.63 | 98.34 | 99.14 | 1,510,962 | -3.99(-3.87%) |
Jul 15, 2021 | 99.50 | 105.05 | 99.28 | 103.13 | 1,726,817 | +1.10(+1.08%) |
Jul 14, 2021 | 103.39 | 105.57 | 98.79 | 102.02 | 2,160,488 | -1.58(-1.52%) |
Jul 13, 2021 | 106.23 | 106.44 | 102.39 | 103.60 | 2,259,447 | -3.69(-3.44%) |
Jul 12, 2021 | 102.69 | 107.59 | 101.25 | 107.29 | 2,578,509 | +3.06(+2.93%) |
Jul 09, 2021 | 99.91 | 104.56 | 99.56 | 104.23 | 2,791,533 | +7.98(+8.29%) |
Jul 08, 2021 | 96.93 | 99.21 | 94.77 | 96.25 | 2,898,324 | -6.25(-6.10%) |
Jul 07, 2021 | 100.20 | 102.92 | 99.33 | 102.50 | 1,992,214 | +0.58(+0.57%) |
Jul 06, 2021 | 106.14 | 106.14 | 99.92 | 101.93 | 2,511,321 | -5.07(-4.74%) |
Jul 02, 2021 | 107.64 | 107.79 | 105.74 | 107.00 | 1,301,002 | -0.56(-0.52%) |