Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 117.16 | 117.73 | 115.99 | 116.17 | 3,266,776 | -0.69(-0.59%) |
Sep 29, 2021 | 116.70 | 117.02 | 115.57 | 116.86 | 2,156,804 | +0.47(+0.41%) |
Sep 28, 2021 | 119.02 | 119.19 | 115.99 | 116.39 | 1,931,442 | -2.88(-2.41%) |
Sep 27, 2021 | 118.80 | 120.26 | 118.80 | 119.26 | 1,901,387 | +0.05(+0.04%) |
Sep 24, 2021 | 119.05 | 119.79 | 118.60 | 119.22 | 1,615,528 | +0.51(+0.43%) |
Sep 23, 2021 | 119.57 | 120.26 | 118.57 | 118.70 | 2,374,875 | -0.54(-0.45%) |
Sep 22, 2021 | 119.33 | 120.41 | 119.03 | 119.24 | 1,884,972 | +0.67(+0.56%) |
Sep 21, 2021 | 119.74 | 120.42 | 118.52 | 118.58 | 1,658,919 | -0.70(-0.59%) |
Sep 20, 2021 | 119.12 | 120.23 | 117.77 | 119.28 | 1,620,568 | -1.42(-1.18%) |
Sep 17, 2021 | 121.30 | 122.04 | 120.41 | 120.71 | 4,537,704 | -0.81(-0.66%) |
Sep 16, 2021 | 122.11 | 122.52 | 120.65 | 121.51 | 1,876,067 | -0.52(-0.43%) |
Sep 15, 2021 | 122.20 | 122.48 | 120.86 | 122.04 | 1,406,670 | -0.47(-0.39%) |
Sep 14, 2021 | 123.06 | 123.06 | 122.08 | 122.51 | 1,473,152 | -0.06(-0.05%) |
Sep 13, 2021 | 123.66 | 123.72 | 121.34 | 122.57 | 1,747,021 | -0.80(-0.65%) |
Sep 10, 2021 | 123.57 | 124.16 | 122.87 | 123.37 | 2,208,631 | +0.61(+0.50%) |
Sep 09, 2021 | 123.82 | 124.80 | 122.70 | 122.76 | 1,078,309 | -0.89(-0.72%) |
Sep 08, 2021 | 122.74 | 124.30 | 122.23 | 123.65 | 1,340,396 | +1.29(+1.06%) |
Sep 07, 2021 | 124.67 | 124.67 | 122.32 | 122.36 | 1,635,233 | -1.98(-1.60%) |
Sep 03, 2021 | 124.13 | 124.89 | 124.02 | 124.34 | 878,663 | -0.33(-0.27%) |
Sep 02, 2021 | 125.67 | 125.92 | 124.52 | 124.68 | 1,166,336 | -0.27(-0.21%) |
Sep 01, 2021 | 124.82 | 125.95 | 124.00 | 124.94 | 1,304,323 | +0.49(+0.40%) |
Aug 31, 2021 | 124.43 | 125.13 | 123.90 | 124.45 | 2,418,815 | +0.32(+0.26%) |
Aug 30, 2021 | 125.10 | 125.76 | 124.09 | 124.13 | 1,791,433 | -0.96(-0.77%) |
Aug 27, 2021 | 125.17 | 126.06 | 124.91 | 125.08 | 1,329,845 | +0.28(+0.23%) |
Aug 26, 2021 | 125.67 | 125.67 | 124.46 | 124.80 | 1,623,334 | -2.41(-1.90%) |
Aug 25, 2021 | 126.00 | 127.44 | 126.00 | 127.21 | 904,289 | +0.85(+0.67%) |
Aug 24, 2021 | 127.59 | 127.78 | 126.25 | 126.36 | 1,141,179 | -1.29(-1.01%) |
Aug 23, 2021 | 127.77 | 128.22 | 127.23 | 127.65 | 1,002,459 | +0.42(+0.33%) |
Aug 20, 2021 | 126.13 | 127.66 | 125.97 | 127.23 | 936,680 | +0.47(+0.37%) |
Aug 19, 2021 | 126.66 | 127.32 | 126.09 | 126.76 | 681,572 | -0.41(-0.32%) |
Aug 18, 2021 | 127.59 | 128.47 | 126.96 | 127.17 | 776,561 | -0.50(-0.39%) |
Aug 17, 2021 | 127.33 | 128.03 | 126.86 | 127.67 | 813,035 | -0.19(-0.15%) |
Aug 16, 2021 | 127.25 | 128.11 | 126.86 | 127.86 | 846,307 | +0.15(+0.12%) |
Aug 13, 2021 | 126.25 | 127.74 | 125.91 | 127.70 | 1,520,430 | +1.51(+1.20%) |
Aug 12, 2021 | 126.98 | 126.98 | 126.01 | 126.19 | 955,965 | -0.65(-0.51%) |
Aug 11, 2021 | 126.22 | 127.55 | 125.95 | 126.84 | 1,431,712 | +0.95(+0.75%) |
Aug 10, 2021 | 126.11 | 126.52 | 125.79 | 125.90 | 1,047,841 | -0.14(-0.11%) |
Aug 09, 2021 | 126.71 | 126.71 | 125.74 | 126.04 | 1,004,825 | -0.79(-0.62%) |
Aug 06, 2021 | 126.77 | 127.38 | 126.15 | 126.83 | 1,281,171 | +0.37(+0.29%) |
Aug 05, 2021 | 126.79 | 127.04 | 125.71 | 126.46 | 1,172,175 | +0.11(+0.09%) |
Aug 04, 2021 | 126.30 | 126.94 | 125.62 | 126.34 | 1,229,392 | +0.09(+0.07%) |
Aug 03, 2021 | 125.50 | 126.27 | 124.04 | 126.25 | 1,594,952 | +0.98(+0.78%) |
Aug 02, 2021 | 124.99 | 126.17 | 124.61 | 125.27 | 1,607,019 | +0.95(+0.76%) |
Jul 30, 2021 | 122.25 | 124.92 | 121.97 | 124.33 | 2,318,607 | +1.02(+0.83%) |
Jul 29, 2021 | 119.70 | 123.47 | 118.77 | 123.31 | 2,953,960 | +7.29(+6.28%) |
Jul 28, 2021 | 118.64 | 118.64 | 114.99 | 116.02 | 2,093,638 | -2.71(-2.29%) |
Jul 27, 2021 | 116.71 | 118.89 | 116.27 | 118.73 | 2,379,793 | +1.92(+1.64%) |
Jul 26, 2021 | 116.17 | 116.98 | 115.74 | 116.81 | 1,597,240 | +0.62(+0.54%) |
Jul 23, 2021 | 114.01 | 116.80 | 113.90 | 116.19 | 2,265,132 | +2.39(+2.10%) |
Jul 22, 2021 | 110.71 | 113.97 | 110.39 | 113.80 | 2,154,797 | +3.30(+2.99%) |
Jul 21, 2021 | 110.70 | 111.51 | 109.79 | 110.49 | 1,654,996 | +0.58(+0.53%) |
Jul 20, 2021 | 107.78 | 110.17 | 107.44 | 109.92 | 1,993,560 | +2.56(+2.39%) |
Jul 19, 2021 | 108.33 | 108.60 | 106.12 | 107.35 | 2,348,776 | -2.27(-2.07%) |
Jul 16, 2021 | 111.03 | 111.20 | 109.50 | 109.62 | 1,115,920 | -1.08(-0.97%) |
Jul 15, 2021 | 110.53 | 110.91 | 109.85 | 110.70 | 1,088,356 | -0.12(-0.11%) |
Jul 14, 2021 | 110.91 | 111.69 | 110.64 | 110.82 | 984,586 | +0.03(+0.03%) |
Jul 13, 2021 | 111.35 | 111.39 | 110.61 | 110.80 | 1,204,805 | -0.74(-0.66%) |
Jul 12, 2021 | 111.69 | 111.90 | 111.05 | 111.53 | 1,058,858 | -0.67(-0.60%) |
Jul 09, 2021 | 112.00 | 112.46 | 111.54 | 112.20 | 1,056,793 | +1.19(+1.07%) |
Jul 08, 2021 | 110.43 | 111.52 | 110.12 | 111.01 | 1,186,503 | -0.47(-0.42%) |
Jul 07, 2021 | 109.74 | 111.56 | 109.47 | 111.49 | 1,249,543 | +1.48(+1.35%) |
Jul 06, 2021 | 111.13 | 111.13 | 109.41 | 110.00 | 1,018,109 | -0.66(-0.60%) |
Jul 02, 2021 | 110.17 | 110.79 | 109.79 | 110.66 | 917,035 | +0.89(+0.81%) |