Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 108.28 | 113.30 | 105.76 | 111.32 | 14,853,782 | +0.08(+0.07%) |
Sep 29, 2021 | 108.96 | 112.16 | 107.64 | 111.24 | 11,413,636 | +1.60(+1.46%) |
Sep 28, 2021 | 103.48 | 111.92 | 102.52 | 109.64 | 19,034,288 | +10.36(+10.44%) |
Sep 27, 2021 | 98.96 | 100.20 | 97.48 | 99.28 | 6,495,900 | +0.96(+0.98%) |
Sep 24, 2021 | 103.92 | 104.12 | 98.16 | 98.32 | 8,554,385 | -3.12(-3.08%) |
Sep 23, 2021 | 104.80 | 105.00 | 101.02 | 101.44 | 11,762,477 | -6.84(-6.32%) |
Sep 22, 2021 | 111.68 | 113.24 | 105.96 | 108.28 | 13,732,741 | -7.16(-6.20%) |
Sep 21, 2021 | 115.60 | 121.48 | 112.84 | 115.44 | 13,505,488 | -3.52(-2.96%) |
Sep 20, 2021 | 115.68 | 129.56 | 113.00 | 118.96 | 25,658,684 | +11.72(+10.93%) |
Sep 17, 2021 | 101.20 | 107.60 | 100.52 | 107.24 | 11,387,588 | +6.52(+6.47%) |
Sep 16, 2021 | 102.32 | 104.72 | 99.62 | 100.72 | 9,109,130 | -1.00(-0.98%) |
Sep 15, 2021 | 103.88 | 106.16 | 100.96 | 101.72 | 8,356,672 | -4.12(-3.89%) |
Sep 14, 2021 | 102.80 | 107.60 | 102.04 | 105.84 | 10,471,887 | +1.48(+1.42%) |
Sep 13, 2021 | 103.56 | 109.24 | 103.04 | 104.36 | 11,467,674 | -3.88(-3.58%) |
Sep 10, 2021 | 100.60 | 108.88 | 99.68 | 108.24 | 9,274,630 | +4.04(+3.88%) |
Sep 09, 2021 | 102.88 | 104.68 | 99.84 | 104.20 | 7,304,925 | +2.16(+2.12%) |
Sep 08, 2021 | 104.16 | 105.80 | 101.76 | 102.04 | 7,071,574 | -0.16(-0.16%) |
Sep 07, 2021 | 100.48 | 103.16 | 100.36 | 102.20 | 5,847,645 | +2.44(+2.45%) |
Sep 03, 2021 | 100.80 | 101.72 | 98.92 | 99.76 | 6,874,455 | +0.68(+0.69%) |
Sep 02, 2021 | 98.28 | 101.04 | 98.04 | 99.08 | 6,134,065 | -0.20(-0.20%) |
Sep 01, 2021 | 101.32 | 102.20 | 98.60 | 99.28 | 4,800,744 | -2.68(-2.63%) |
Aug 31, 2021 | 103.00 | 103.88 | 101.78 | 101.96 | 3,983,550 | -0.40(-0.39%) |
Aug 30, 2021 | 102.16 | 103.56 | 101.68 | 102.36 | 4,774,793 | -1.04(-1.01%) |
Aug 27, 2021 | 107.36 | 107.40 | 102.60 | 103.40 | 6,668,829 | -5.60(-5.14%) |
Aug 26, 2021 | 106.00 | 110.32 | 105.08 | 109.00 | 8,981,940 | +4.48(+4.29%) |
Aug 25, 2021 | 106.48 | 107.04 | 104.16 | 104.52 | 3,680,136 | -2.32(-2.17%) |
Aug 24, 2021 | 106.72 | 107.70 | 106.12 | 106.84 | 4,205,262 | -0.40(-0.37%) |
Aug 23, 2021 | 107.96 | 107.98 | 105.44 | 107.24 | 5,930,379 | -3.80(-3.42%) |
Aug 20, 2021 | 118.24 | 118.84 | 110.12 | 111.04 | 8,564,099 | -9.02(-7.51%) |
Aug 19, 2021 | 121.64 | 123.60 | 115.72 | 120.06 | 18,472,256 | +3.78(+3.25%) |
Aug 18, 2021 | 110.32 | 117.26 | 108.72 | 116.28 | 9,534,036 | +7.48(+6.88%) |
Aug 17, 2021 | 108.68 | 114.24 | 107.08 | 108.80 | 12,998,181 | +3.52(+3.34%) |
Aug 16, 2021 | 107.72 | 109.92 | 105.28 | 105.28 | 8,127,836 | +0.16(+0.15%) |
Aug 13, 2021 | 103.48 | 105.56 | 103.02 | 105.12 | 4,242,603 | +0.16(+0.15%) |
Aug 12, 2021 | 107.84 | 108.20 | 103.76 | 104.96 | 4,608,494 | -2.16(-2.02%) |
Aug 11, 2021 | 109.24 | 110.12 | 106.64 | 107.12 | 4,921,753 | -3.00(-2.72%) |
Aug 10, 2021 | 110.52 | 111.72 | 108.92 | 110.12 | 4,381,948 | -1.92(-1.71%) |
Aug 09, 2021 | 112.92 | 114.20 | 111.08 | 112.04 | 5,198,268 | -1.16(-1.02%) |
Aug 06, 2021 | 115.04 | 115.78 | 113.04 | 113.20 | 4,756,598 | -3.00(-2.58%) |
Aug 05, 2021 | 118.00 | 118.16 | 116.04 | 116.20 | 4,538,246 | -2.88(-2.42%) |
Aug 04, 2021 | 121.48 | 121.96 | 117.92 | 119.08 | 4,368,951 | -0.16(-0.13%) |
Aug 03, 2021 | 123.52 | 126.84 | 119.20 | 119.24 | 7,238,241 | -6.28(-5.00%) |
Aug 02, 2021 | 119.52 | 126.16 | 119.00 | 125.52 | 5,694,846 | +4.68(+3.87%) |
Jul 30, 2021 | 122.20 | 122.28 | 118.08 | 120.84 | 5,472,969 | +2.88(+2.44%) |
Jul 29, 2021 | 119.40 | 119.40 | 117.14 | 117.96 | 3,919,847 | -2.00(-1.67%) |
Jul 28, 2021 | 122.16 | 125.68 | 118.16 | 119.96 | 7,560,320 | -3.48(-2.82%) |
Jul 27, 2021 | 122.04 | 131.92 | 122.04 | 123.44 | 10,070,980 | +4.04(+3.38%) |
Jul 26, 2021 | 122.76 | 124.24 | 119.40 | 119.40 | 5,167,824 | -1.92(-1.58%) |
Jul 23, 2021 | 119.28 | 121.76 | 118.96 | 121.32 | 5,805,216 | -0.56(-0.46%) |
Jul 22, 2021 | 120.48 | 123.76 | 118.80 | 121.88 | 6,145,682 | +2.12(+1.77%) |
Jul 21, 2021 | 124.96 | 125.44 | 119.48 | 119.76 | 6,082,159 | -8.12(-6.35%) |
Jul 20, 2021 | 138.56 | 140.92 | 126.12 | 127.88 | 8,848,110 | -11.76(-8.42%) |
Jul 19, 2021 | 129.24 | 148.16 | 128.00 | 139.64 | 19,771,196 | +17.44(+14.27%) |
Jul 16, 2021 | 114.76 | 122.48 | 114.04 | 122.20 | 6,715,560 | +4.88(+4.16%) |
Jul 15, 2021 | 118.72 | 120.08 | 116.56 | 117.32 | 8,323,421 | +1.68(+1.45%) |
Jul 14, 2021 | 115.56 | 119.84 | 114.60 | 115.64 | 6,738,420 | -2.72(-2.30%) |
Jul 13, 2021 | 117.00 | 118.80 | 114.44 | 118.36 | 5,515,416 | +1.40(+1.20%) |
Jul 12, 2021 | 118.04 | 118.64 | 116.12 | 116.96 | 3,509,796 | -0.76(-0.65%) |
Jul 09, 2021 | 122.36 | 123.16 | 117.12 | 117.72 | 5,836,577 | -8.48(-6.72%) |
Jul 08, 2021 | 128.96 | 129.84 | 124.12 | 126.20 | 9,230,610 | +7.68(+6.48%) |
Jul 07, 2021 | 117.00 | 122.52 | 116.76 | 118.52 | 4,896,805 | +0.24(+0.20%) |
Jul 06, 2021 | 114.64 | 121.80 | 114.52 | 118.28 | 6,324,850 | +2.64(+2.28%) |
Jul 02, 2021 | 113.08 | 116.42 | 112.28 | 115.64 | 6,788,939 | -0.28(-0.24%) |