Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 109.75 | 110.46 | 104.97 | 105.34 | 3,315,612 | -5.92(-5.32%) |
Sep 29, 2021 | 111.65 | 112.76 | 110.79 | 111.27 | 1,017,372 | +0.41(+0.37%) |
Sep 28, 2021 | 111.98 | 112.48 | 109.73 | 110.86 | 1,426,109 | -1.98(-1.76%) |
Sep 27, 2021 | 112.02 | 114.81 | 112.02 | 112.84 | 1,275,750 | +0.59(+0.53%) |
Sep 24, 2021 | 111.08 | 112.47 | 110.93 | 112.25 | 1,135,997 | +0.42(+0.37%) |
Sep 23, 2021 | 110.55 | 113.68 | 110.55 | 111.84 | 1,283,800 | +1.33(+1.20%) |
Sep 22, 2021 | 111.41 | 112.05 | 110.39 | 110.51 | 1,070,848 | +0.33(+0.30%) |
Sep 21, 2021 | 110.36 | 111.70 | 109.77 | 110.18 | 1,613,906 | +0.70(+0.64%) |
Sep 20, 2021 | 109.69 | 110.77 | 108.02 | 109.48 | 1,400,266 | -1.44(-1.30%) |
Sep 17, 2021 | 110.52 | 112.05 | 110.14 | 110.93 | 2,888,339 | +0.94(+0.85%) |
Sep 16, 2021 | 109.58 | 110.53 | 109.31 | 109.99 | 2,098,813 | +0.72(+0.66%) |
Sep 15, 2021 | 108.31 | 109.40 | 107.84 | 109.27 | 1,606,645 | +0.47(+0.44%) |
Sep 14, 2021 | 110.80 | 110.85 | 108.50 | 108.80 | 1,726,180 | -1.09(-1.00%) |
Sep 13, 2021 | 110.22 | 110.88 | 109.35 | 109.89 | 1,374,372 | +0.72(+0.66%) |
Sep 10, 2021 | 111.05 | 111.32 | 109.10 | 109.17 | 1,348,255 | -1.41(-1.28%) |
Sep 09, 2021 | 110.68 | 112.36 | 110.47 | 110.59 | 1,384,935 | +0.02(+0.02%) |
Sep 08, 2021 | 111.04 | 111.19 | 109.51 | 110.57 | 2,055,783 | -0.26(-0.24%) |
Sep 07, 2021 | 111.14 | 111.42 | 110.06 | 110.83 | 2,201,699 | -0.83(-0.75%) |
Sep 03, 2021 | 112.17 | 112.80 | 111.49 | 111.66 | 1,285,065 | -1.25(-1.11%) |
Sep 02, 2021 | 113.29 | 113.65 | 112.66 | 112.92 | 1,379,270 | -0.55(-0.48%) |
Sep 01, 2021 | 114.53 | 114.64 | 112.62 | 113.47 | 1,566,280 | -0.84(-0.73%) |
Aug 31, 2021 | 114.21 | 114.58 | 113.47 | 114.31 | 2,030,606 | -0.08(-0.07%) |
Aug 30, 2021 | 115.10 | 115.53 | 113.75 | 114.38 | 1,357,864 | -0.40(-0.35%) |
Aug 27, 2021 | 115.08 | 116.10 | 114.11 | 114.78 | 2,207,063 | -0.35(-0.30%) |
Aug 26, 2021 | 118.51 | 118.62 | 114.31 | 115.13 | 2,486,296 | -4.57(-3.81%) |
Aug 25, 2021 | 119.18 | 120.08 | 117.88 | 119.69 | 1,743,434 | +0.18(+0.15%) |
Aug 24, 2021 | 120.63 | 121.28 | 119.20 | 119.51 | 2,479,420 | -0.64(-0.53%) |
Aug 23, 2021 | 119.49 | 121.37 | 119.12 | 120.15 | 1,790,552 | +1.28(+1.08%) |
Aug 20, 2021 | 117.67 | 119.30 | 114.81 | 118.86 | 5,091,137 | -3.34(-2.73%) |
Aug 19, 2021 | 118.78 | 122.47 | 118.25 | 122.20 | 2,682,977 | +2.44(+2.04%) |
Aug 18, 2021 | 116.66 | 121.34 | 115.72 | 119.76 | 2,617,456 | +3.18(+2.73%) |
Aug 17, 2021 | 119.35 | 119.76 | 115.96 | 116.58 | 1,905,180 | -3.90(-3.24%) |
Aug 16, 2021 | 120.33 | 120.59 | 118.47 | 120.48 | 1,174,199 | +0.13(+0.11%) |
Aug 13, 2021 | 121.11 | 121.36 | 119.93 | 120.35 | 1,355,581 | -0.74(-0.61%) |
Aug 12, 2021 | 122.63 | 122.94 | 120.20 | 121.09 | 1,114,705 | -1.76(-1.43%) |
Aug 11, 2021 | 121.82 | 122.93 | 121.06 | 122.85 | 1,487,781 | +1.45(+1.19%) |
Aug 10, 2021 | 117.59 | 122.03 | 117.18 | 121.40 | 1,693,973 | +4.14(+3.53%) |
Aug 09, 2021 | 118.29 | 118.55 | 116.55 | 117.26 | 1,118,962 | -1.57(-1.32%) |
Aug 06, 2021 | 116.83 | 118.91 | 116.68 | 118.83 | 1,464,692 | +2.34(+2.01%) |
Aug 05, 2021 | 115.45 | 117.13 | 115.05 | 116.50 | 1,352,319 | +1.90(+1.66%) |
Aug 04, 2021 | 117.45 | 117.57 | 114.52 | 114.59 | 1,517,313 | -3.19(-2.71%) |
Aug 03, 2021 | 117.41 | 117.85 | 114.99 | 117.78 | 1,199,241 | +0.96(+0.82%) |
Aug 02, 2021 | 119.09 | 119.38 | 116.55 | 116.83 | 939,304 | -1.66(-1.40%) |
Jul 30, 2021 | 117.83 | 121.00 | 117.46 | 118.48 | 1,240,676 | +0.14(+0.12%) |
Jul 29, 2021 | 117.16 | 119.67 | 117.16 | 118.34 | 1,207,731 | +1.35(+1.16%) |
Jul 28, 2021 | 117.39 | 118.30 | 116.58 | 116.99 | 1,163,323 | -0.43(-0.37%) |
Jul 27, 2021 | 118.12 | 119.00 | 116.69 | 117.42 | 2,227,492 | -0.73(-0.62%) |
Jul 26, 2021 | 117.33 | 118.22 | 116.36 | 118.16 | 1,238,601 | +0.69(+0.58%) |
Jul 23, 2021 | 117.83 | 118.38 | 116.80 | 117.47 | 996,573 | +0.46(+0.40%) |
Jul 22, 2021 | 117.50 | 117.53 | 116.19 | 117.01 | 1,062,344 | -0.44(-0.37%) |
Jul 21, 2021 | 114.85 | 117.66 | 114.85 | 117.44 | 1,911,898 | +2.95(+2.58%) |
Jul 20, 2021 | 111.64 | 115.20 | 110.53 | 114.49 | 2,055,657 | +2.95(+2.64%) |
Jul 19, 2021 | 113.38 | 113.78 | 110.43 | 111.54 | 2,181,866 | -3.81(-3.31%) |
Jul 16, 2021 | 119.79 | 120.22 | 115.17 | 115.36 | 2,276,453 | -4.06(-3.40%) |
Jul 15, 2021 | 119.06 | 119.95 | 118.45 | 119.42 | 1,539,588 | -1.15(-0.95%) |
Jul 14, 2021 | 119.15 | 121.17 | 118.98 | 120.57 | 1,336,708 | +2.14(+1.81%) |
Jul 13, 2021 | 119.67 | 120.00 | 118.23 | 118.43 | 1,219,369 | -1.38(-1.15%) |
Jul 12, 2021 | 119.64 | 120.32 | 118.98 | 119.81 | 1,117,818 | -0.65(-0.54%) |
Jul 09, 2021 | 118.37 | 120.50 | 118.37 | 120.45 | 1,463,386 | +2.99(+2.55%) |
Jul 08, 2021 | 118.46 | 119.05 | 116.01 | 117.46 | 1,702,173 | -2.34(-1.95%) |
Jul 07, 2021 | 122.66 | 123.17 | 119.27 | 119.80 | 1,638,222 | -2.35(-1.92%) |
Jul 06, 2021 | 122.25 | 122.38 | 120.30 | 122.14 | 2,533,867 | +0.30(+0.25%) |
Jul 02, 2021 | 120.80 | 122.14 | 120.50 | 121.84 | 1,264,098 | +1.18(+0.98%) |