Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 125.84 | 127.77 | 121.67 | 121.76 | 1,586,571 | -7.25(-5.62%) |
Sep 29, 2021 | 125.87 | 129.65 | 124.94 | 129.01 | 1,676,884 | +6.53(+5.33%) |
Sep 28, 2021 | 124.44 | 125.01 | 121.89 | 122.48 | 834,593 | -1.93(-1.55%) |
Sep 27, 2021 | 124.97 | 125.92 | 123.91 | 124.41 | 1,191,303 | +0.59(+0.48%) |
Sep 24, 2021 | 122.01 | 125.51 | 121.76 | 123.82 | 1,662,898 | +1.57(+1.28%) |
Sep 23, 2021 | 126.50 | 128.00 | 121.30 | 122.25 | 1,866,992 | -3.35(-2.67%) |
Sep 22, 2021 | 122.50 | 127.22 | 122.50 | 125.60 | 1,656,405 | +4.51(+3.72%) |
Sep 21, 2021 | 120.23 | 123.13 | 118.45 | 121.09 | 1,345,950 | +2.27(+1.91%) |
Sep 20, 2021 | 117.45 | 119.19 | 116.04 | 118.82 | 1,033,820 | -1.64(-1.36%) |
Sep 17, 2021 | 117.92 | 124.34 | 117.78 | 120.46 | 5,629,188 | +3.17(+2.70%) |
Sep 16, 2021 | 111.74 | 117.81 | 111.74 | 117.29 | 1,973,231 | +6.80(+6.15%) |
Sep 15, 2021 | 107.03 | 110.85 | 106.90 | 110.49 | 1,367,229 | +3.89(+3.65%) |
Sep 14, 2021 | 105.65 | 107.36 | 105.65 | 106.60 | 814,144 | +0.71(+0.67%) |
Sep 13, 2021 | 105.92 | 106.19 | 103.41 | 105.89 | 767,257 | +1.36(+1.30%) |
Sep 10, 2021 | 106.15 | 106.15 | 103.91 | 104.53 | 818,948 | -0.53(-0.50%) |
Sep 09, 2021 | 104.28 | 106.15 | 104.02 | 105.06 | 927,679 | -0.23(-0.22%) |
Sep 08, 2021 | 103.06 | 105.36 | 101.59 | 105.29 | 1,393,093 | +2.31(+2.24%) |
Sep 07, 2021 | 105.94 | 105.99 | 102.85 | 102.98 | 1,605,786 | -3.28(-3.09%) |
Sep 03, 2021 | 107.29 | 107.51 | 105.01 | 106.26 | 929,170 | -1.22(-1.14%) |
Sep 02, 2021 | 108.16 | 109.25 | 107.19 | 107.48 | 700,054 | -0.73(-0.67%) |
Sep 01, 2021 | 109.32 | 109.43 | 107.72 | 108.21 | 627,228 | -0.88(-0.81%) |
Aug 31, 2021 | 110.43 | 110.85 | 108.72 | 109.09 | 635,286 | -1.47(-1.33%) |
Aug 30, 2021 | 110.91 | 111.65 | 109.06 | 110.56 | 495,392 | -0.02(-0.02%) |
Aug 27, 2021 | 110.22 | 111.79 | 109.12 | 110.58 | 516,225 | +0.70(+0.64%) |
Aug 26, 2021 | 112.12 | 112.19 | 109.44 | 109.88 | 625,898 | -2.72(-2.42%) |
Aug 25, 2021 | 115.39 | 115.39 | 112.31 | 112.60 | 602,866 | -2.37(-2.06%) |
Aug 24, 2021 | 114.46 | 116.33 | 114.08 | 114.97 | 701,839 | +1.18(+1.04%) |
Aug 23, 2021 | 114.30 | 115.41 | 112.31 | 113.79 | 860,165 | -0.26(-0.23%) |
Aug 20, 2021 | 113.57 | 115.46 | 112.94 | 114.05 | 1,003,978 | +0.55(+0.48%) |
Aug 19, 2021 | 111.93 | 114.42 | 109.54 | 113.50 | 1,256,409 | -0.19(-0.17%) |
Aug 18, 2021 | 115.00 | 117.96 | 113.54 | 113.69 | 1,440,988 | -1.04(-0.91%) |
Aug 17, 2021 | 120.92 | 121.57 | 113.62 | 114.73 | 1,997,634 | -7.70(-6.29%) |
Aug 16, 2021 | 114.84 | 123.42 | 113.80 | 122.43 | 2,656,914 | +6.62(+5.72%) |
Aug 13, 2021 | 117.00 | 117.78 | 115.44 | 115.81 | 806,261 | -1.30(-1.11%) |
Aug 12, 2021 | 117.35 | 119.08 | 115.58 | 117.11 | 875,859 | +0.12(+0.10%) |
Aug 11, 2021 | 117.06 | 117.74 | 116.01 | 116.99 | 1,067,594 | -0.50(-0.43%) |
Aug 10, 2021 | 116.82 | 118.86 | 115.95 | 117.49 | 745,187 | +0.28(+0.24%) |
Aug 09, 2021 | 116.50 | 118.39 | 115.18 | 117.21 | 733,046 | -0.02(-0.02%) |
Aug 06, 2021 | 120.33 | 121.31 | 117.19 | 117.23 | 823,521 | -1.31(-1.11%) |
Aug 05, 2021 | 117.00 | 119.23 | 116.68 | 118.54 | 1,011,468 | +2.22(+1.91%) |
Aug 04, 2021 | 118.56 | 119.15 | 115.67 | 116.32 | 1,557,804 | -3.08(-2.58%) |
Aug 03, 2021 | 120.54 | 121.22 | 118.17 | 119.40 | 1,589,485 | -0.83(-0.69%) |
Aug 02, 2021 | 122.35 | 125.21 | 120.12 | 120.23 | 1,520,639 | -1.10(-0.91%) |
Jul 30, 2021 | 119.61 | 122.72 | 119.05 | 121.33 | 1,181,494 | +0.47(+0.39%) |
Jul 29, 2021 | 117.55 | 122.21 | 116.79 | 120.86 | 1,635,341 | +4.33(+3.72%) |
Jul 28, 2021 | 118.07 | 119.62 | 115.80 | 116.53 | 1,029,765 | -1.13(-0.96%) |
Jul 27, 2021 | 115.29 | 117.74 | 114.37 | 117.66 | 1,215,079 | +2.11(+1.83%) |
Jul 26, 2021 | 117.04 | 118.86 | 114.81 | 115.55 | 812,586 | -1.17(-1.00%) |
Jul 23, 2021 | 116.81 | 117.34 | 114.72 | 116.72 | 819,060 | +0.27(+0.23%) |
Jul 22, 2021 | 117.03 | 117.57 | 115.52 | 116.45 | 1,320,172 | -1.19(-1.01%) |
Jul 21, 2021 | 116.09 | 120.90 | 115.90 | 117.64 | 2,077,866 | +3.47(+3.04%) |
Jul 20, 2021 | 108.37 | 115.15 | 108.00 | 114.17 | 2,813,314 | +7.83(+7.36%) |
Jul 19, 2021 | 105.17 | 109.27 | 101.00 | 106.34 | 3,501,253 | +3.74(+3.65%) |
Jul 16, 2021 | 104.30 | 104.74 | 102.51 | 102.60 | 1,311,476 | -0.79(-0.76%) |
Jul 15, 2021 | 104.78 | 106.54 | 102.42 | 103.39 | 738,481 | -1.83(-1.74%) |
Jul 14, 2021 | 105.61 | 107.67 | 104.59 | 105.22 | 795,451 | +0.77(+0.74%) |
Jul 13, 2021 | 105.29 | 106.10 | 104.14 | 104.45 | 715,094 | -1.41(-1.33%) |
Jul 12, 2021 | 102.82 | 106.09 | 102.20 | 105.86 | 1,130,515 | +2.63(+2.55%) |
Jul 09, 2021 | 100.31 | 103.36 | 99.73 | 103.23 | 900,631 | +4.97(+5.06%) |
Jul 08, 2021 | 96.66 | 100.43 | 95.06 | 98.26 | 909,694 | -0.63(-0.64%) |
Jul 07, 2021 | 96.64 | 99.39 | 96.51 | 98.89 | 654,538 | +1.42(+1.46%) |
Jul 06, 2021 | 99.05 | 99.49 | 95.74 | 97.47 | 867,141 | -2.07(-2.08%) |
Jul 02, 2021 | 97.88 | 99.83 | 97.30 | 99.54 | 749,900 | +1.54(+1.57%) |