Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 122.34 | 122.97 | 121.41 | 121.73 | 34,179 | -0.09(-0.07%) |
Sep 29, 2021 | 123.30 | 123.64 | 121.82 | 121.82 | 452,512 | -0.71(-0.58%) |
Sep 28, 2021 | 125.30 | 125.30 | 122.28 | 122.53 | 48,029 | -4.48(-3.53%) |
Sep 27, 2021 | 128.06 | 128.06 | 126.60 | 127.01 | 42,732 | -1.64(-1.27%) |
Sep 24, 2021 | 127.53 | 128.72 | 127.12 | 128.65 | 54,334 | +0.11(+0.08%) |
Sep 23, 2021 | 127.66 | 128.66 | 127.24 | 128.54 | 93,019 | +1.84(+1.45%) |
Sep 22, 2021 | 124.86 | 127.28 | 124.86 | 126.70 | 35,987 | +1.98(+1.59%) |
Sep 21, 2021 | 124.47 | 125.29 | 123.69 | 124.72 | 44,317 | +1.05(+0.85%) |
Sep 20, 2021 | 123.50 | 124.83 | 121.95 | 123.67 | 92,954 | -3.11(-2.45%) |
Sep 17, 2021 | 126.93 | 126.93 | 125.89 | 126.77 | 40,281 | -0.36(-0.29%) |
Sep 16, 2021 | 125.92 | 127.22 | 125.68 | 127.14 | 29,198 | +0.81(+0.64%) |
Sep 15, 2021 | 124.93 | 126.34 | 124.41 | 126.33 | 72,383 | +1.47(+1.18%) |
Sep 14, 2021 | 126.01 | 126.38 | 124.59 | 124.86 | 31,930 | -0.65(-0.52%) |
Sep 13, 2021 | 127.16 | 127.16 | 124.17 | 125.51 | 32,215 | -0.94(-0.75%) |
Sep 10, 2021 | 128.12 | 128.35 | 126.43 | 126.45 | 89,265 | -0.91(-0.71%) |
Sep 09, 2021 | 127.02 | 128.22 | 126.70 | 127.36 | 43,866 | +0.45(+0.36%) |
Sep 08, 2021 | 128.33 | 128.33 | 126.45 | 126.91 | 45,159 | -2.05(-1.59%) |
Sep 07, 2021 | 129.77 | 129.77 | 128.62 | 128.96 | 53,669 | -0.47(-0.36%) |
Sep 03, 2021 | 128.48 | 129.59 | 128.48 | 129.43 | 26,456 | +0.71(+0.55%) |
Sep 02, 2021 | 128.31 | 129.16 | 128.29 | 128.72 | 39,368 | +1.05(+0.82%) |
Sep 01, 2021 | 127.39 | 128.34 | 127.39 | 127.68 | 33,108 | +0.53(+0.42%) |
Aug 31, 2021 | 127.85 | 127.91 | 127.13 | 127.15 | 46,315 | -1.40(-1.09%) |
Aug 30, 2021 | 128.56 | 128.82 | 127.53 | 128.55 | 26,225 | +0.35(+0.28%) |
Aug 27, 2021 | 126.87 | 128.47 | 126.87 | 128.19 | 40,377 | +1.35(+1.07%) |
Aug 26, 2021 | 128.06 | 128.55 | 126.66 | 126.84 | 32,240 | -1.31(-1.02%) |
Aug 25, 2021 | 127.16 | 128.28 | 127.16 | 128.15 | 158,092 | +0.98(+0.77%) |
Aug 24, 2021 | 126.19 | 127.28 | 126.19 | 127.17 | 39,461 | +1.53(+1.22%) |
Aug 23, 2021 | 123.86 | 125.72 | 123.79 | 125.65 | 50,449 | +2.51(+2.04%) |
Aug 20, 2021 | 122.10 | 123.14 | 122.10 | 123.14 | 38,694 | +1.22(+1.00%) |
Aug 19, 2021 | 121.39 | 122.83 | 121.17 | 121.91 | 74,698 | -0.73(-0.59%) |
Aug 18, 2021 | 123.07 | 124.29 | 122.58 | 122.64 | 195,073 | -0.47(-0.39%) |
Aug 17, 2021 | 123.12 | 123.37 | 122.10 | 123.11 | 68,992 | -1.24(-1.00%) |
Aug 16, 2021 | 125.33 | 125.38 | 123.00 | 124.36 | 55,825 | -1.63(-1.29%) |
Aug 13, 2021 | 126.33 | 126.61 | 125.85 | 125.98 | 23,827 | -0.26(-0.20%) |
Aug 12, 2021 | 125.77 | 126.55 | 125.38 | 126.24 | 25,567 | +0.39(+0.31%) |
Aug 11, 2021 | 126.85 | 126.85 | 124.75 | 125.85 | 28,249 | -0.39(-0.31%) |
Aug 10, 2021 | 127.65 | 128.12 | 126.05 | 126.25 | 71,349 | -1.14(-0.89%) |
Aug 09, 2021 | 126.58 | 127.60 | 125.90 | 127.38 | 52,076 | +0.63(+0.50%) |
Aug 06, 2021 | 127.49 | 128.30 | 126.15 | 126.75 | 29,713 | -0.42(-0.33%) |
Aug 05, 2021 | 126.33 | 127.58 | 126.31 | 127.17 | 47,146 | +0.74(+0.58%) |
Aug 04, 2021 | 125.14 | 126.59 | 125.11 | 126.44 | 32,058 | +1.10(+0.88%) |
Aug 03, 2021 | 125.12 | 125.37 | 123.79 | 125.33 | 47,076 | +0.50(+0.40%) |
Aug 02, 2021 | 125.83 | 125.97 | 124.83 | 124.83 | 73,859 | -0.22(-0.17%) |
Jul 30, 2021 | 125.08 | 126.39 | 125.00 | 125.05 | 36,556 | -1.47(-1.16%) |
Jul 29, 2021 | 126.69 | 127.47 | 126.33 | 126.52 | 27,865 | +0.10(+0.08%) |
Jul 28, 2021 | 124.71 | 126.75 | 124.71 | 126.42 | 59,693 | +2.02(+1.62%) |
Jul 27, 2021 | 125.64 | 125.64 | 122.40 | 124.39 | 53,124 | -1.73(-1.37%) |
Jul 26, 2021 | 126.03 | 126.61 | 125.50 | 126.12 | 39,713 | -0.32(-0.25%) |
Jul 23, 2021 | 125.51 | 126.65 | 125.14 | 126.44 | 55,160 | +2.89(+2.34%) |
Jul 22, 2021 | 123.03 | 123.74 | 122.86 | 123.55 | 30,727 | +0.38(+0.31%) |
Jul 21, 2021 | 121.70 | 123.16 | 121.42 | 123.16 | 62,392 | +1.72(+1.42%) |
Jul 20, 2021 | 118.80 | 121.98 | 118.29 | 121.44 | 99,710 | +3.14(+2.65%) |
Jul 19, 2021 | 116.58 | 118.52 | 116.20 | 118.30 | 61,696 | -0.33(-0.27%) |
Jul 16, 2021 | 120.39 | 120.39 | 118.47 | 118.63 | 38,052 | -0.97(-0.81%) |
Jul 15, 2021 | 120.58 | 121.55 | 118.67 | 119.59 | 67,744 | -1.25(-1.04%) |
Jul 14, 2021 | 124.06 | 124.06 | 120.83 | 120.84 | 37,663 | -2.37(-1.92%) |
Jul 13, 2021 | 124.60 | 124.60 | 123.10 | 123.21 | 31,995 | -1.48(-1.19%) |
Jul 12, 2021 | 125.39 | 125.39 | 124.38 | 124.69 | 26,840 | -0.48(-0.39%) |
Jul 09, 2021 | 123.60 | 125.25 | 123.33 | 125.17 | 187,969 | +2.09(+1.70%) |
Jul 08, 2021 | 121.54 | 123.80 | 121.11 | 123.08 | 126,170 | -1.37(-1.10%) |
Jul 07, 2021 | 126.52 | 126.52 | 124.20 | 124.45 | 114,448 | -1.45(-1.15%) |
Jul 06, 2021 | 125.86 | 126.39 | 125.02 | 125.90 | 42,288 | +0.30(+0.24%) |
Jul 02, 2021 | 125.88 | 126.35 | 125.25 | 125.61 | 85,867 | +0.20(+0.16%) |