Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 117.73 | 118.31 | 116.56 | 116.74 | 3,250,801 | -0.70(-0.59%) |
Sep 29, 2021 | 117.27 | 117.60 | 116.14 | 117.43 | 2,146,257 | +0.48(+0.41%) |
Sep 28, 2021 | 119.60 | 119.77 | 116.56 | 116.96 | 1,921,997 | -2.89(-2.41%) |
Sep 27, 2021 | 119.38 | 120.85 | 119.38 | 119.85 | 1,892,089 | +0.05(+0.04%) |
Sep 24, 2021 | 119.64 | 120.38 | 119.18 | 119.80 | 1,607,628 | +0.52(+0.43%) |
Sep 23, 2021 | 120.16 | 120.85 | 119.15 | 119.29 | 2,363,262 | -0.54(-0.45%) |
Sep 22, 2021 | 119.92 | 121.00 | 119.62 | 119.83 | 1,875,754 | +0.67(+0.56%) |
Sep 21, 2021 | 120.33 | 121.01 | 119.11 | 119.16 | 1,650,807 | -0.71(-0.59%) |
Sep 20, 2021 | 119.71 | 120.82 | 118.35 | 119.87 | 1,612,643 | -1.43(-1.18%) |
Sep 17, 2021 | 121.89 | 122.64 | 121.00 | 121.30 | 4,515,514 | -0.81(-0.66%) |
Sep 16, 2021 | 122.71 | 123.12 | 121.24 | 122.11 | 1,866,892 | -0.52(-0.43%) |
Sep 15, 2021 | 122.80 | 123.08 | 121.45 | 122.64 | 1,399,791 | -0.48(-0.39%) |
Sep 14, 2021 | 123.67 | 123.67 | 122.68 | 123.11 | 1,465,948 | -0.06(-0.05%) |
Sep 13, 2021 | 124.27 | 124.33 | 121.94 | 123.17 | 1,738,478 | -0.80(-0.65%) |
Sep 10, 2021 | 124.17 | 124.77 | 123.48 | 123.97 | 2,197,831 | +0.61(+0.50%) |
Sep 09, 2021 | 124.43 | 125.41 | 123.30 | 123.36 | 1,073,036 | -0.90(-0.72%) |
Sep 08, 2021 | 123.34 | 124.91 | 122.83 | 124.26 | 1,333,841 | +1.30(+1.06%) |
Sep 07, 2021 | 125.28 | 125.28 | 122.92 | 122.96 | 1,627,237 | -1.99(-1.60%) |
Sep 03, 2021 | 124.74 | 125.51 | 124.63 | 124.95 | 874,366 | -0.33(-0.27%) |
Sep 02, 2021 | 126.29 | 126.54 | 125.13 | 125.29 | 1,160,633 | -0.27(-0.21%) |
Sep 01, 2021 | 125.43 | 126.57 | 124.61 | 125.56 | 1,297,945 | +0.50(+0.40%) |
Aug 31, 2021 | 125.04 | 125.75 | 124.51 | 125.06 | 2,406,987 | +0.32(+0.26%) |
Aug 30, 2021 | 125.72 | 126.38 | 124.70 | 124.74 | 1,782,672 | -0.96(-0.77%) |
Aug 27, 2021 | 125.79 | 126.68 | 125.52 | 125.70 | 1,323,342 | +0.29(+0.23%) |
Aug 26, 2021 | 126.29 | 126.29 | 125.07 | 125.41 | 1,615,395 | -2.42(-1.90%) |
Aug 25, 2021 | 126.62 | 128.07 | 126.62 | 127.84 | 899,867 | +0.86(+0.67%) |
Aug 24, 2021 | 128.22 | 128.40 | 126.87 | 126.98 | 1,135,598 | -1.29(-1.01%) |
Aug 23, 2021 | 128.40 | 128.85 | 127.86 | 128.28 | 997,557 | +0.42(+0.33%) |
Aug 20, 2021 | 126.75 | 128.28 | 126.59 | 127.86 | 932,100 | +0.48(+0.37%) |
Aug 19, 2021 | 127.29 | 127.94 | 126.71 | 127.38 | 678,239 | -0.41(-0.32%) |
Aug 18, 2021 | 128.22 | 129.10 | 127.58 | 127.79 | 772,764 | -0.50(-0.39%) |
Aug 17, 2021 | 127.95 | 128.66 | 127.49 | 128.29 | 809,059 | -0.19(-0.15%) |
Aug 16, 2021 | 127.88 | 128.74 | 127.49 | 128.48 | 842,168 | +0.15(+0.12%) |
Aug 13, 2021 | 126.87 | 128.37 | 126.53 | 128.33 | 1,512,995 | +1.52(+1.20%) |
Aug 12, 2021 | 127.60 | 127.60 | 126.63 | 126.81 | 951,290 | -0.66(-0.51%) |
Aug 11, 2021 | 126.84 | 128.18 | 126.57 | 127.47 | 1,424,710 | +0.95(+0.75%) |
Aug 10, 2021 | 126.72 | 127.14 | 126.41 | 126.52 | 1,042,717 | -0.14(-0.11%) |
Aug 09, 2021 | 127.33 | 127.33 | 126.36 | 126.66 | 999,911 | -0.79(-0.62%) |
Aug 06, 2021 | 127.39 | 128.01 | 126.77 | 127.45 | 1,274,906 | +0.37(+0.29%) |
Aug 05, 2021 | 127.41 | 127.67 | 126.33 | 127.08 | 1,166,443 | +0.11(+0.09%) |
Aug 04, 2021 | 126.92 | 127.56 | 126.24 | 126.96 | 1,223,380 | +0.09(+0.07%) |
Aug 03, 2021 | 126.12 | 126.89 | 124.65 | 126.87 | 1,587,153 | +0.98(+0.78%) |
Aug 02, 2021 | 125.60 | 126.79 | 125.22 | 125.89 | 1,599,160 | +0.95(+0.76%) |
Jul 30, 2021 | 122.85 | 125.53 | 122.57 | 124.94 | 2,307,269 | +1.03(+0.83%) |
Jul 29, 2021 | 120.29 | 124.08 | 119.36 | 123.91 | 2,939,514 | +7.32(+6.28%) |
Jul 28, 2021 | 119.22 | 119.22 | 115.55 | 116.59 | 2,083,400 | -2.73(-2.29%) |
Jul 27, 2021 | 117.28 | 119.48 | 116.85 | 119.32 | 2,368,156 | +1.93(+1.64%) |
Jul 26, 2021 | 116.74 | 117.55 | 116.31 | 117.39 | 1,589,429 | +0.63(+0.54%) |
Jul 23, 2021 | 114.57 | 117.37 | 114.46 | 116.76 | 2,254,055 | +2.41(+2.10%) |
Jul 22, 2021 | 111.25 | 114.53 | 110.93 | 114.35 | 2,144,259 | +3.32(+2.99%) |
Jul 21, 2021 | 111.25 | 112.06 | 110.33 | 111.04 | 1,646,903 | +0.58(+0.53%) |
Jul 20, 2021 | 108.31 | 110.71 | 107.96 | 110.46 | 1,983,811 | +2.58(+2.39%) |
Jul 19, 2021 | 108.87 | 109.13 | 106.64 | 107.88 | 2,337,290 | -2.28(-2.07%) |
Jul 16, 2021 | 111.58 | 111.75 | 110.04 | 110.16 | 1,110,463 | -1.08(-0.97%) |
Jul 15, 2021 | 111.07 | 111.45 | 110.39 | 111.25 | 1,083,034 | -0.12(-0.11%) |
Jul 14, 2021 | 111.45 | 112.24 | 111.18 | 111.37 | 979,771 | +0.03(+0.03%) |
Jul 13, 2021 | 111.90 | 111.94 | 111.15 | 111.34 | 1,198,914 | -0.74(-0.66%) |
Jul 12, 2021 | 112.23 | 112.45 | 111.60 | 112.08 | 1,053,680 | -0.68(-0.60%) |
Jul 09, 2021 | 112.55 | 113.01 | 112.09 | 112.76 | 1,051,626 | +1.20(+1.07%) |
Jul 08, 2021 | 110.97 | 112.07 | 110.67 | 111.56 | 1,180,701 | -0.48(-0.42%) |
Jul 07, 2021 | 110.28 | 112.11 | 110.01 | 112.03 | 1,243,433 | +1.49(+1.35%) |
Jul 06, 2021 | 111.67 | 111.67 | 109.95 | 110.54 | 1,013,130 | -0.67(-0.60%) |
Jul 02, 2021 | 110.71 | 111.33 | 110.33 | 111.21 | 912,551 | +0.89(+0.81%) |