Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 109.96 | 110.51 | 104.75 | 104.92 | 12,843,942 | -3.82(-3.52%) |
Sep 29, 2021 | 109.34 | 110.73 | 108.34 | 108.75 | 10,334,817 | +0.53(+0.49%) |
Sep 28, 2021 | 112.92 | 113.19 | 107.67 | 108.22 | 12,931,112 | -7.04(-6.11%) |
Sep 27, 2021 | 115.36 | 116.33 | 114.64 | 115.26 | 5,504,970 | -0.99(-0.85%) |
Sep 24, 2021 | 114.32 | 116.81 | 114.11 | 116.25 | 5,416,617 | +0.55(+0.47%) |
Sep 23, 2021 | 113.13 | 116.97 | 112.94 | 115.70 | 6,740,867 | +4.10(+3.67%) |
Sep 22, 2021 | 110.30 | 113.24 | 109.50 | 111.60 | 9,183,784 | +3.07(+2.83%) |
Sep 21, 2021 | 110.60 | 111.64 | 108.06 | 108.53 | 10,553,289 | -0.21(-0.20%) |
Sep 20, 2021 | 109.44 | 110.73 | 104.75 | 108.75 | 16,400,144 | -5.86(-5.11%) |
Sep 17, 2021 | 117.29 | 117.64 | 114.18 | 114.60 | 8,604,890 | -3.30(-2.80%) |
Sep 16, 2021 | 118.05 | 118.89 | 115.46 | 117.91 | 5,843,492 | -0.63(-0.53%) |
Sep 15, 2021 | 115.98 | 119.46 | 115.04 | 118.53 | 6,318,874 | +2.86(+2.48%) |
Sep 14, 2021 | 118.73 | 118.92 | 114.90 | 115.67 | 6,994,406 | -1.86(-1.59%) |
Sep 13, 2021 | 119.19 | 119.38 | 115.61 | 117.53 | 6,434,330 | +0.80(+0.69%) |
Sep 10, 2021 | 121.12 | 121.49 | 116.56 | 116.73 | 6,310,144 | -2.69(-2.25%) |
Sep 09, 2021 | 120.86 | 122.40 | 119.29 | 119.42 | 6,675,581 | -1.67(-1.38%) |
Sep 08, 2021 | 121.00 | 121.67 | 119.43 | 121.08 | 7,690,894 | -0.51(-0.42%) |
Sep 07, 2021 | 122.53 | 122.62 | 120.94 | 121.59 | 5,031,126 | -1.27(-1.03%) |
Sep 03, 2021 | 121.95 | 123.28 | 121.59 | 122.86 | 3,875,660 | -0.15(-0.12%) |
Sep 02, 2021 | 123.04 | 123.66 | 121.92 | 123.01 | 4,896,551 | +1.00(+0.82%) |
Sep 01, 2021 | 122.47 | 122.89 | 121.63 | 122.01 | 5,762,235 | +0.31(+0.26%) |
Aug 31, 2021 | 122.10 | 122.40 | 121.12 | 121.69 | 4,961,330 | -0.50(-0.41%) |
Aug 30, 2021 | 121.14 | 122.88 | 120.98 | 122.19 | 3,943,207 | +1.63(+1.35%) |
Aug 27, 2021 | 118.10 | 120.91 | 118.07 | 120.56 | 6,465,115 | +3.11(+2.65%) |
Aug 26, 2021 | 119.35 | 119.55 | 117.38 | 117.46 | 6,446,520 | -2.14(-1.79%) |
Aug 25, 2021 | 119.02 | 120.02 | 118.70 | 119.59 | 3,109,645 | +0.73(+0.61%) |
Aug 24, 2021 | 118.88 | 119.28 | 118.42 | 118.87 | 3,592,899 | +0.65(+0.55%) |
Aug 23, 2021 | 116.62 | 119.05 | 116.62 | 118.22 | 5,517,259 | +2.90(+2.52%) |
Aug 20, 2021 | 112.84 | 115.51 | 112.44 | 115.32 | 7,927,143 | +2.71(+2.40%) |
Aug 19, 2021 | 109.81 | 113.55 | 109.69 | 112.61 | 12,311,209 | +0.59(+0.53%) |
Aug 18, 2021 | 115.01 | 116.33 | 111.85 | 112.02 | 8,366,434 | -3.83(-3.31%) |
Aug 17, 2021 | 116.02 | 116.61 | 113.35 | 115.86 | 7,820,185 | -2.39(-2.02%) |
Aug 16, 2021 | 116.27 | 118.27 | 114.95 | 118.25 | 5,120,018 | +0.88(+0.75%) |
Aug 13, 2021 | 117.13 | 117.39 | 116.73 | 117.37 | 3,038,802 | +0.70(+0.60%) |
Aug 12, 2021 | 115.60 | 116.87 | 114.85 | 116.67 | 4,403,061 | +0.97(+0.84%) |
Aug 11, 2021 | 115.74 | 115.81 | 114.82 | 115.70 | 3,741,637 | +0.84(+0.73%) |
Aug 10, 2021 | 114.76 | 115.46 | 114.24 | 114.86 | 4,300,983 | +0.39(+0.34%) |
Aug 09, 2021 | 114.69 | 114.95 | 113.80 | 114.46 | 3,157,681 | -0.31(-0.27%) |
Aug 06, 2021 | 114.42 | 115.07 | 114.20 | 114.78 | 3,339,454 | +0.68(+0.59%) |
Aug 05, 2021 | 113.00 | 114.24 | 112.74 | 114.10 | 3,135,492 | +2.00(+1.78%) |
Aug 04, 2021 | 112.67 | 113.17 | 111.87 | 112.10 | 4,279,779 | -1.65(-1.45%) |
Aug 03, 2021 | 111.65 | 113.81 | 109.90 | 113.75 | 5,076,908 | +2.66(+2.39%) |
Aug 02, 2021 | 113.15 | 113.59 | 110.83 | 111.09 | 4,721,121 | -0.60(-0.54%) |
Jul 30, 2021 | 111.32 | 112.97 | 111.21 | 111.69 | 4,261,941 | -1.78(-1.56%) |
Jul 29, 2021 | 112.79 | 114.31 | 112.79 | 113.46 | 5,050,193 | +1.43(+1.28%) |
Jul 28, 2021 | 112.66 | 113.16 | 110.86 | 112.03 | 5,783,940 | -0.07(-0.06%) |
Jul 27, 2021 | 112.88 | 112.89 | 109.83 | 112.10 | 6,297,702 | -1.62(-1.42%) |
Jul 26, 2021 | 112.41 | 113.72 | 112.39 | 113.72 | 3,304,758 | +0.81(+0.72%) |
Jul 23, 2021 | 111.10 | 113.16 | 110.57 | 112.91 | 5,290,933 | +3.31(+3.02%) |
Jul 22, 2021 | 109.01 | 109.75 | 108.22 | 109.59 | 3,904,647 | +0.70(+0.64%) |
Jul 21, 2021 | 107.26 | 108.99 | 107.10 | 108.89 | 4,650,506 | +2.53(+2.38%) |
Jul 20, 2021 | 102.43 | 107.26 | 101.83 | 106.36 | 8,266,925 | +4.33(+4.24%) |
Jul 19, 2021 | 102.82 | 103.20 | 99.75 | 102.04 | 14,229,879 | -4.62(-4.33%) |
Jul 16, 2021 | 110.15 | 110.22 | 106.34 | 106.66 | 6,415,218 | -2.62(-2.40%) |
Jul 15, 2021 | 109.30 | 109.84 | 107.71 | 109.28 | 7,416,029 | -1.00(-0.91%) |
Jul 14, 2021 | 111.30 | 111.66 | 109.39 | 110.28 | 5,754,624 | +0.33(+0.30%) |
Jul 13, 2021 | 110.43 | 111.64 | 109.70 | 109.94 | 6,398,815 | -1.15(-1.03%) |
Jul 12, 2021 | 109.81 | 111.26 | 109.46 | 111.09 | 4,430,725 | +1.28(+1.17%) |
Jul 09, 2021 | 107.68 | 110.06 | 107.48 | 109.81 | 4,658,730 | +3.38(+3.18%) |
Jul 08, 2021 | 104.88 | 107.09 | 103.93 | 106.42 | 7,812,364 | -2.73(-2.50%) |
Jul 07, 2021 | 108.53 | 109.36 | 106.93 | 109.15 | 5,636,461 | +1.19(+1.10%) |
Jul 06, 2021 | 108.66 | 108.83 | 105.81 | 107.96 | 6,272,237 | -0.69(-0.63%) |
Jul 02, 2021 | 107.10 | 108.88 | 106.84 | 108.65 | 3,859,722 | +2.44(+2.30%) |