Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 109.74 | 110.46 | 104.97 | 105.34 | 3,315,792 | -5.92(-5.32%) |
Sep 29, 2021 | 111.65 | 112.75 | 110.78 | 111.26 | 1,017,428 | +0.41(+0.37%) |
Sep 28, 2021 | 111.97 | 112.48 | 109.72 | 110.85 | 1,426,186 | -1.98(-1.76%) |
Sep 27, 2021 | 112.01 | 114.80 | 112.01 | 112.84 | 1,275,819 | +0.59(+0.53%) |
Sep 24, 2021 | 111.08 | 112.46 | 110.92 | 112.25 | 1,136,059 | +0.42(+0.37%) |
Sep 23, 2021 | 110.54 | 113.68 | 110.54 | 111.83 | 1,283,869 | +1.33(+1.20%) |
Sep 22, 2021 | 111.40 | 112.05 | 110.39 | 110.50 | 1,070,906 | +0.33(+0.30%) |
Sep 21, 2021 | 110.36 | 111.69 | 109.76 | 110.17 | 1,613,994 | +0.70(+0.64%) |
Sep 20, 2021 | 109.68 | 110.77 | 108.02 | 109.48 | 1,400,342 | -1.44(-1.30%) |
Sep 17, 2021 | 110.51 | 112.04 | 110.14 | 110.92 | 2,888,496 | +0.94(+0.85%) |
Sep 16, 2021 | 109.58 | 110.52 | 109.30 | 109.98 | 2,098,927 | +0.72(+0.66%) |
Sep 15, 2021 | 108.31 | 109.39 | 107.84 | 109.27 | 1,606,732 | +0.47(+0.44%) |
Sep 14, 2021 | 110.79 | 110.84 | 108.49 | 108.79 | 1,726,274 | -1.09(-1.00%) |
Sep 13, 2021 | 110.21 | 110.87 | 109.34 | 109.89 | 1,374,447 | +0.72(+0.66%) |
Sep 10, 2021 | 111.05 | 111.32 | 109.09 | 109.17 | 1,348,328 | -1.41(-1.28%) |
Sep 09, 2021 | 110.68 | 112.35 | 110.47 | 110.58 | 1,385,010 | +0.02(+0.02%) |
Sep 08, 2021 | 111.04 | 111.18 | 109.50 | 110.56 | 2,055,895 | -0.26(-0.24%) |
Sep 07, 2021 | 111.13 | 111.41 | 110.05 | 110.82 | 2,201,818 | -0.83(-0.75%) |
Sep 03, 2021 | 112.17 | 112.80 | 111.48 | 111.66 | 1,285,135 | -1.25(-1.11%) |
Sep 02, 2021 | 113.28 | 113.64 | 112.66 | 112.91 | 1,379,345 | -0.55(-0.48%) |
Sep 01, 2021 | 114.52 | 114.64 | 112.62 | 113.46 | 1,566,365 | -0.84(-0.73%) |
Aug 31, 2021 | 114.20 | 114.57 | 113.46 | 114.30 | 2,030,716 | -0.08(-0.07%) |
Aug 30, 2021 | 115.09 | 115.53 | 113.74 | 114.38 | 1,357,938 | -0.40(-0.35%) |
Aug 27, 2021 | 115.07 | 116.09 | 114.11 | 114.77 | 2,207,183 | -0.35(-0.30%) |
Aug 26, 2021 | 118.51 | 118.61 | 114.31 | 115.12 | 2,486,431 | -4.57(-3.82%) |
Aug 25, 2021 | 119.17 | 120.07 | 117.87 | 119.69 | 1,743,529 | +0.18(+0.15%) |
Aug 24, 2021 | 120.62 | 121.28 | 119.19 | 119.50 | 2,479,555 | -0.64(-0.53%) |
Aug 23, 2021 | 119.48 | 121.36 | 119.12 | 120.14 | 1,790,650 | +1.28(+1.08%) |
Aug 20, 2021 | 117.66 | 119.29 | 114.80 | 118.86 | 5,091,414 | -3.34(-2.73%) |
Aug 19, 2021 | 118.78 | 122.47 | 118.24 | 122.20 | 2,683,123 | +2.44(+2.04%) |
Aug 18, 2021 | 116.65 | 121.34 | 115.71 | 119.75 | 2,617,599 | +3.18(+2.72%) |
Aug 17, 2021 | 119.35 | 119.75 | 115.95 | 116.58 | 1,905,283 | -3.90(-3.24%) |
Aug 16, 2021 | 120.32 | 120.58 | 118.46 | 120.48 | 1,174,262 | +0.14(+0.11%) |
Aug 13, 2021 | 121.11 | 121.36 | 119.93 | 120.34 | 1,355,654 | -0.74(-0.61%) |
Aug 12, 2021 | 122.62 | 122.93 | 120.20 | 121.08 | 1,114,766 | -1.76(-1.43%) |
Aug 11, 2021 | 121.81 | 122.92 | 121.06 | 122.84 | 1,487,862 | +1.45(+1.19%) |
Aug 10, 2021 | 117.58 | 122.02 | 117.18 | 121.39 | 1,694,065 | +4.14(+3.53%) |
Aug 09, 2021 | 118.29 | 118.55 | 116.54 | 117.25 | 1,119,023 | -1.57(-1.32%) |
Aug 06, 2021 | 116.82 | 118.90 | 116.67 | 118.83 | 1,464,772 | +2.34(+2.01%) |
Aug 05, 2021 | 115.45 | 117.13 | 115.04 | 116.49 | 1,352,392 | +1.90(+1.66%) |
Aug 04, 2021 | 117.45 | 117.56 | 114.51 | 114.59 | 1,517,396 | -3.19(-2.71%) |
Aug 03, 2021 | 117.41 | 117.84 | 114.98 | 117.77 | 1,199,306 | +0.96(+0.82%) |
Aug 02, 2021 | 119.09 | 119.38 | 116.54 | 116.82 | 939,355 | -1.66(-1.40%) |
Jul 30, 2021 | 117.82 | 120.99 | 117.46 | 118.48 | 1,240,743 | +0.14(+0.12%) |
Jul 29, 2021 | 117.15 | 119.67 | 117.15 | 118.33 | 1,207,797 | +1.35(+1.15%) |
Jul 28, 2021 | 117.39 | 118.30 | 116.58 | 116.98 | 1,163,387 | -0.43(-0.37%) |
Jul 27, 2021 | 118.11 | 118.99 | 116.68 | 117.42 | 2,227,613 | -0.73(-0.62%) |
Jul 26, 2021 | 117.32 | 118.21 | 116.36 | 118.15 | 1,238,668 | +0.69(+0.58%) |
Jul 23, 2021 | 117.82 | 118.37 | 116.79 | 117.47 | 996,628 | +0.46(+0.40%) |
Jul 22, 2021 | 117.49 | 117.52 | 116.18 | 117.00 | 1,062,402 | -0.43(-0.37%) |
Jul 21, 2021 | 114.84 | 117.65 | 114.84 | 117.44 | 1,912,002 | +2.95(+2.58%) |
Jul 20, 2021 | 111.63 | 115.19 | 110.52 | 114.48 | 2,055,769 | +2.94(+2.64%) |
Jul 19, 2021 | 113.37 | 113.78 | 110.43 | 111.54 | 2,181,985 | -3.81(-3.31%) |
Jul 16, 2021 | 119.78 | 120.22 | 115.16 | 115.35 | 2,276,577 | -4.06(-3.40%) |
Jul 15, 2021 | 119.05 | 119.95 | 118.44 | 119.42 | 1,539,671 | -1.15(-0.95%) |
Jul 14, 2021 | 119.14 | 121.16 | 118.98 | 120.56 | 1,336,781 | +2.14(+1.81%) |
Jul 13, 2021 | 119.67 | 120.00 | 118.23 | 118.42 | 1,219,435 | -1.38(-1.15%) |
Jul 12, 2021 | 119.64 | 120.31 | 118.97 | 119.80 | 1,117,878 | -0.65(-0.54%) |
Jul 09, 2021 | 118.36 | 120.50 | 118.36 | 120.45 | 1,463,466 | +2.99(+2.55%) |
Jul 08, 2021 | 118.45 | 119.04 | 116.00 | 117.46 | 1,702,265 | -2.34(-1.95%) |
Jul 07, 2021 | 122.65 | 123.16 | 119.26 | 119.79 | 1,638,311 | -2.35(-1.92%) |
Jul 06, 2021 | 122.24 | 122.37 | 120.29 | 122.14 | 2,534,005 | +0.30(+0.25%) |
Jul 02, 2021 | 120.80 | 122.14 | 120.50 | 121.84 | 1,264,167 | +1.18(+0.98%) |