Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 129.17 | 130.17 | 124.33 | 124.56 | 956,935 | -0.17(-0.13%) |
Sep 29, 2021 | 123.07 | 125.53 | 122.39 | 124.73 | 1,295,848 | +2.39(+1.96%) |
Sep 28, 2021 | 128.70 | 129.06 | 122.33 | 122.34 | 1,279,975 | -6.73(-5.21%) |
Sep 27, 2021 | 129.41 | 130.87 | 128.62 | 129.06 | 848,644 | -1.99(-1.52%) |
Sep 24, 2021 | 132.14 | 132.19 | 130.20 | 131.05 | 639,114 | -2.34(-1.76%) |
Sep 23, 2021 | 132.56 | 134.54 | 132.24 | 133.40 | 737,414 | +1.23(+0.93%) |
Sep 22, 2021 | 129.81 | 132.45 | 127.99 | 132.17 | 880,585 | +3.57(+2.78%) |
Sep 21, 2021 | 128.33 | 129.56 | 126.45 | 128.60 | 598,853 | +1.21(+0.95%) |
Sep 20, 2021 | 127.66 | 129.08 | 125.26 | 127.39 | 973,734 | -3.25(-2.49%) |
Sep 17, 2021 | 131.81 | 131.66 | 128.68 | 130.65 | 1,279,205 | -1.01(-0.77%) |
Sep 16, 2021 | 129.20 | 131.88 | 128.32 | 131.66 | 1,158,044 | +1.96(+1.51%) |
Sep 15, 2021 | 126.97 | 129.78 | 125.19 | 129.70 | 1,215,458 | +3.00(+2.37%) |
Sep 14, 2021 | 123.08 | 126.86 | 122.39 | 126.70 | 1,160,814 | +3.95(+3.22%) |
Sep 13, 2021 | 121.18 | 123.20 | 120.18 | 122.75 | 598,937 | +3.54(+2.97%) |
Sep 10, 2021 | 119.92 | 122.07 | 119.18 | 119.21 | 502,803 | +0.77(+0.65%) |
Sep 09, 2021 | 118.64 | 119.23 | 117.70 | 118.44 | 474,407 | -0.09(-0.08%) |
Sep 08, 2021 | 119.81 | 120.04 | 118.09 | 118.53 | 364,842 | -1.87(-1.55%) |
Sep 07, 2021 | 121.00 | 121.00 | 119.32 | 120.40 | 526,567 | -0.12(-0.10%) |
Sep 03, 2021 | 118.26 | 121.00 | 118.26 | 120.52 | 401,384 | +0.73(+0.61%) |
Sep 02, 2021 | 118.20 | 120.56 | 118.02 | 119.78 | 445,769 | +1.60(+1.36%) |
Sep 01, 2021 | 119.78 | 120.03 | 117.92 | 118.18 | 612,516 | -0.68(-0.57%) |
Aug 31, 2021 | 119.37 | 119.77 | 116.98 | 118.86 | 717,809 | -0.55(-0.46%) |
Aug 30, 2021 | 119.67 | 121.01 | 118.46 | 119.42 | 432,645 | +0.62(+0.52%) |
Aug 27, 2021 | 115.81 | 119.19 | 115.81 | 118.79 | 686,978 | +3.70(+3.22%) |
Aug 26, 2021 | 114.14 | 115.44 | 113.28 | 115.09 | 543,130 | +0.57(+0.50%) |
Aug 25, 2021 | 113.96 | 115.26 | 113.63 | 114.52 | 498,532 | +0.59(+0.52%) |
Aug 24, 2021 | 114.73 | 115.16 | 113.71 | 113.93 | 553,905 | +0.03(+0.03%) |
Aug 23, 2021 | 112.20 | 114.89 | 111.86 | 113.90 | 625,366 | +2.51(+2.26%) |
Aug 20, 2021 | 111.49 | 112.58 | 109.26 | 111.38 | 556,746 | -0.24(-0.21%) |
Aug 19, 2021 | 109.07 | 111.94 | 108.23 | 111.62 | 431,301 | +1.18(+1.07%) |
Aug 18, 2021 | 111.58 | 113.25 | 110.34 | 110.44 | 385,081 | -1.21(-1.08%) |
Aug 17, 2021 | 113.73 | 113.89 | 110.58 | 111.65 | 650,819 | -3.16(-2.75%) |
Aug 16, 2021 | 114.85 | 116.61 | 113.87 | 114.81 | 376,929 | -0.11(-0.09%) |
Aug 13, 2021 | 111.80 | 114.99 | 111.72 | 114.92 | 834,175 | +2.71(+2.42%) |
Aug 12, 2021 | 114.23 | 114.23 | 111.64 | 112.20 | 972,873 | -2.80(-2.43%) |
Aug 11, 2021 | 118.77 | 119.19 | 114.25 | 115.00 | 696,246 | -3.70(-3.12%) |
Aug 10, 2021 | 121.14 | 121.15 | 116.08 | 118.70 | 574,286 | -1.72(-1.43%) |
Aug 09, 2021 | 122.03 | 122.56 | 119.05 | 120.43 | 453,357 | +0.14(+0.11%) |
Aug 06, 2021 | 120.07 | 120.76 | 118.95 | 120.29 | 517,571 | -0.38(-0.31%) |
Aug 05, 2021 | 124.17 | 124.17 | 120.14 | 120.66 | 523,215 | -2.23(-1.81%) |
Aug 04, 2021 | 122.10 | 125.07 | 121.47 | 122.89 | 945,837 | +1.45(+1.20%) |
Aug 03, 2021 | 120.90 | 122.36 | 120.48 | 121.44 | 637,196 | +1.42(+1.18%) |
Aug 02, 2021 | 119.66 | 121.58 | 119.36 | 120.02 | 714,339 | +0.66(+0.55%) |
Jul 30, 2021 | 117.37 | 121.10 | 117.32 | 119.36 | 475,053 | +0.48(+0.41%) |
Jul 29, 2021 | 118.51 | 119.09 | 116.83 | 118.87 | 651,784 | +0.37(+0.31%) |
Jul 28, 2021 | 116.07 | 118.86 | 115.15 | 118.51 | 1,059,901 | +3.31(+2.87%) |
Jul 27, 2021 | 117.53 | 118.23 | 111.94 | 115.20 | 979,823 | -2.22(-1.89%) |
Jul 26, 2021 | 117.95 | 119.42 | 116.81 | 117.42 | 574,599 | -0.94(-0.79%) |
Jul 23, 2021 | 117.84 | 118.99 | 116.99 | 118.36 | 326,292 | +1.29(+1.10%) |
Jul 22, 2021 | 117.91 | 118.97 | 116.66 | 117.07 | 413,815 | -1.21(-1.02%) |
Jul 21, 2021 | 114.98 | 118.30 | 114.98 | 118.28 | 562,049 | +3.10(+2.70%) |
Jul 20, 2021 | 111.58 | 116.42 | 110.44 | 115.17 | 855,220 | +3.90(+3.50%) |
Jul 19, 2021 | 108.55 | 111.41 | 108.33 | 111.28 | 614,550 | +0.29(+0.26%) |
Jul 16, 2021 | 114.42 | 115.30 | 110.80 | 110.99 | 432,845 | -2.68(-2.36%) |
Jul 15, 2021 | 115.94 | 115.97 | 112.58 | 113.67 | 463,999 | -2.82(-2.42%) |
Jul 14, 2021 | 115.74 | 118.48 | 115.36 | 116.49 | 579,357 | +0.10(+0.09%) |
Jul 13, 2021 | 116.89 | 117.00 | 115.58 | 116.39 | 427,971 | -0.81(-0.69%) |
Jul 12, 2021 | 116.63 | 118.26 | 116.43 | 117.20 | 523,215 | +0.53(+0.46%) |
Jul 09, 2021 | 116.66 | 117.01 | 114.23 | 116.67 | 781,125 | +2.43(+2.13%) |
Jul 08, 2021 | 111.87 | 114.89 | 111.27 | 114.23 | 686,645 | -1.39(-1.21%) |
Jul 07, 2021 | 118.08 | 118.98 | 114.37 | 115.63 | 417,032 | -0.91(-0.78%) |
Jul 06, 2021 | 117.75 | 118.39 | 114.20 | 116.54 | 828,008 | -0.70(-0.60%) |
Jul 02, 2021 | 118.35 | 118.50 | 116.46 | 117.24 | 431,695 | +0.08(+0.07%) |