Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 112.50 | 113.01 | 110.59 | 110.62 | 1,038,211 | -1.18(-1.06%) |
Sep 29, 2021 | 111.36 | 112.46 | 110.71 | 111.81 | 682,495 | +0.82(+0.74%) |
Sep 28, 2021 | 112.09 | 113.14 | 110.31 | 110.99 | 677,981 | -2.30(-2.03%) |
Sep 27, 2021 | 114.13 | 114.60 | 112.61 | 113.29 | 812,469 | -1.23(-1.08%) |
Sep 24, 2021 | 114.42 | 115.32 | 114.21 | 114.53 | 519,883 | -0.56(-0.49%) |
Sep 23, 2021 | 114.97 | 116.99 | 114.97 | 115.09 | 1,603,729 | +0.63(+0.55%) |
Sep 22, 2021 | 113.34 | 115.08 | 112.79 | 114.46 | 606,006 | +1.79(+1.59%) |
Sep 21, 2021 | 114.18 | 114.21 | 112.22 | 112.66 | 863,398 | -1.19(-1.05%) |
Sep 20, 2021 | 113.05 | 114.11 | 112.55 | 113.86 | 722,714 | -0.48(-0.42%) |
Sep 17, 2021 | 115.25 | 115.29 | 113.82 | 114.34 | 2,229,094 | -1.47(-1.27%) |
Sep 16, 2021 | 116.18 | 116.56 | 114.52 | 115.81 | 1,062,066 | -0.34(-0.29%) |
Sep 15, 2021 | 117.13 | 117.13 | 114.91 | 116.14 | 1,010,050 | -1.07(-0.92%) |
Sep 14, 2021 | 119.92 | 119.92 | 117.20 | 117.22 | 1,090,818 | -1.68(-1.42%) |
Sep 13, 2021 | 122.14 | 122.14 | 117.53 | 118.90 | 1,876,723 | -2.48(-2.04%) |
Sep 10, 2021 | 123.01 | 123.27 | 121.41 | 121.38 | 502,088 | -0.94(-0.77%) |
Sep 09, 2021 | 122.71 | 123.33 | 122.26 | 122.32 | 475,683 | -0.53(-0.43%) |
Sep 08, 2021 | 121.38 | 122.99 | 121.33 | 122.85 | 521,407 | +1.54(+1.27%) |
Sep 07, 2021 | 122.12 | 122.29 | 120.50 | 121.31 | 677,796 | -1.29(-1.05%) |
Sep 03, 2021 | 122.02 | 123.08 | 121.41 | 122.60 | 616,842 | +0.21(+0.17%) |
Sep 02, 2021 | 121.77 | 122.70 | 121.23 | 122.40 | 781,647 | +1.62(+1.34%) |
Sep 01, 2021 | 119.89 | 120.83 | 119.34 | 120.78 | 757,810 | +1.07(+0.90%) |
Aug 31, 2021 | 118.22 | 120.16 | 118.01 | 119.71 | 1,243,894 | +1.56(+1.32%) |
Aug 30, 2021 | 118.22 | 118.59 | 117.39 | 118.15 | 588,483 | +0.32(+0.27%) |
Aug 27, 2021 | 116.61 | 118.01 | 116.23 | 117.83 | 707,872 | +1.42(+1.22%) |
Aug 26, 2021 | 117.80 | 118.47 | 115.41 | 116.42 | 655,792 | -0.89(-0.76%) |
Aug 25, 2021 | 117.03 | 117.50 | 116.61 | 117.30 | 520,852 | +0.43(+0.37%) |
Aug 24, 2021 | 116.93 | 116.98 | 116.07 | 116.87 | 528,175 | +0.15(+0.13%) |
Aug 23, 2021 | 116.35 | 117.33 | 115.92 | 116.72 | 599,058 | +0.88(+0.76%) |
Aug 20, 2021 | 115.45 | 116.20 | 115.05 | 115.84 | 607,275 | +0.29(+0.26%) |
Aug 19, 2021 | 114.26 | 115.83 | 113.07 | 115.55 | 937,798 | +0.46(+0.40%) |
Aug 18, 2021 | 116.71 | 117.20 | 115.05 | 115.08 | 561,726 | -2.02(-1.72%) |
Aug 17, 2021 | 116.52 | 117.60 | 116.28 | 117.10 | 574,442 | -0.26(-0.22%) |
Aug 16, 2021 | 117.37 | 117.57 | 116.51 | 117.36 | 465,206 | -0.07(-0.06%) |
Aug 13, 2021 | 116.61 | 117.47 | 116.48 | 117.43 | 473,171 | +0.66(+0.57%) |
Aug 12, 2021 | 117.08 | 117.66 | 116.74 | 116.77 | 1,295,571 | -0.80(-0.68%) |
Aug 11, 2021 | 117.16 | 117.58 | 116.35 | 117.56 | 617,701 | +0.74(+0.63%) |
Aug 10, 2021 | 117.85 | 117.85 | 116.78 | 116.83 | 549,486 | -0.47(-0.40%) |
Aug 09, 2021 | 118.05 | 118.11 | 117.22 | 117.30 | 790,029 | -0.70(-0.59%) |
Aug 06, 2021 | 118.55 | 118.71 | 117.63 | 118.00 | 679,037 | -0.56(-0.47%) |
Aug 05, 2021 | 117.96 | 118.66 | 117.61 | 118.56 | 417,768 | +0.99(+0.84%) |
Aug 04, 2021 | 118.54 | 118.90 | 116.75 | 117.57 | 1,095,700 | -1.21(-1.02%) |
Aug 03, 2021 | 118.89 | 118.90 | 117.43 | 118.78 | 691,699 | +0.19(+0.16%) |
Aug 02, 2021 | 118.69 | 119.55 | 118.24 | 118.60 | 750,873 | +0.43(+0.37%) |
Jul 30, 2021 | 117.74 | 118.91 | 117.74 | 118.16 | 1,141,519 | +0.20(+0.17%) |
Jul 29, 2021 | 116.68 | 118.73 | 116.68 | 117.97 | 1,065,291 | +1.50(+1.28%) |
Jul 28, 2021 | 116.64 | 117.31 | 115.44 | 116.47 | 1,102,328 | +0.12(+0.10%) |
Jul 27, 2021 | 115.13 | 116.58 | 111.82 | 116.35 | 1,731,114 | +1.66(+1.45%) |
Jul 26, 2021 | 113.14 | 115.11 | 113.14 | 114.69 | 1,136,808 | +0.78(+0.68%) |
Jul 23, 2021 | 113.87 | 114.26 | 112.45 | 113.91 | 722,165 | +1.39(+1.23%) |
Jul 22, 2021 | 113.72 | 113.72 | 111.52 | 112.52 | 878,121 | -0.75(-0.66%) |
Jul 21, 2021 | 113.40 | 113.98 | 112.98 | 113.27 | 521,572 | -0.33(-0.29%) |
Jul 20, 2021 | 111.28 | 114.42 | 111.28 | 113.61 | 820,543 | +2.62(+2.36%) |
Jul 19, 2021 | 112.47 | 113.75 | 110.40 | 110.99 | 1,163,872 | -2.94(-2.58%) |
Jul 16, 2021 | 113.53 | 114.83 | 113.21 | 113.93 | 954,149 | +1.19(+1.06%) |
Jul 15, 2021 | 110.64 | 112.83 | 110.30 | 112.74 | 1,010,644 | +1.74(+1.57%) |
Jul 14, 2021 | 110.86 | 111.33 | 110.57 | 111.00 | 462,019 | +0.61(+0.55%) |
Jul 13, 2021 | 111.39 | 111.54 | 109.98 | 110.39 | 537,802 | -1.05(-0.94%) |
Jul 12, 2021 | 112.31 | 112.45 | 110.51 | 111.44 | 636,625 | -0.60(-0.54%) |
Jul 09, 2021 | 111.40 | 112.20 | 111.06 | 112.04 | 471,428 | +1.18(+1.07%) |
Jul 08, 2021 | 110.83 | 111.92 | 110.56 | 110.86 | 745,675 | -0.98(-0.88%) |
Jul 07, 2021 | 110.81 | 112.07 | 110.81 | 111.84 | 537,677 | +1.17(+1.06%) |
Jul 06, 2021 | 110.65 | 111.00 | 109.59 | 110.67 | 725,774 | -0.02(-0.02%) |
Jul 02, 2021 | 108.75 | 111.10 | 108.67 | 110.69 | 648,967 | +2.01(+1.85%) |