Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 118.43 | 120.09 | 117.75 | 118.06 | 272,467 | +0.05(+0.04%) |
Sep 29, 2021 | 119.31 | 120.09 | 116.49 | 118.01 | 291,728 | -0.62(-0.52%) |
Sep 28, 2021 | 119.65 | 121.89 | 116.22 | 118.63 | 424,312 | -3.33(-2.73%) |
Sep 27, 2021 | 123.32 | 123.32 | 120.71 | 121.96 | 223,856 | -2.70(-2.17%) |
Sep 24, 2021 | 125.24 | 126.14 | 122.74 | 124.66 | 324,575 | -1.57(-1.24%) |
Sep 23, 2021 | 123.80 | 126.59 | 122.44 | 126.23 | 687,725 | +3.40(+2.77%) |
Sep 22, 2021 | 120.73 | 123.58 | 120.17 | 122.83 | 338,154 | +2.07(+1.71%) |
Sep 21, 2021 | 121.39 | 122.25 | 118.88 | 120.76 | 216,480 | +0.64(+0.53%) |
Sep 20, 2021 | 120.00 | 120.64 | 117.58 | 120.12 | 301,152 | -2.77(-2.25%) |
Sep 17, 2021 | 125.13 | 125.82 | 121.85 | 122.89 | 788,673 | -1.47(-1.18%) |
Sep 16, 2021 | 121.27 | 124.85 | 120.74 | 124.36 | 486,844 | +3.17(+2.62%) |
Sep 15, 2021 | 118.25 | 121.48 | 117.76 | 121.19 | 518,012 | +2.67(+2.25%) |
Sep 14, 2021 | 120.12 | 120.61 | 117.81 | 118.52 | 438,408 | -0.99(-0.83%) |
Sep 13, 2021 | 120.59 | 121.00 | 117.79 | 119.51 | 353,713 | -1.08(-0.90%) |
Sep 10, 2021 | 121.30 | 121.83 | 119.47 | 120.59 | 368,823 | -0.67(-0.55%) |
Sep 09, 2021 | 122.51 | 126.00 | 121.26 | 121.26 | 717,561 | -1.49(-1.21%) |
Sep 08, 2021 | 119.40 | 124.35 | 119.04 | 122.75 | 731,429 | +3.04(+2.54%) |
Sep 07, 2021 | 116.45 | 120.15 | 116.45 | 119.71 | 681,539 | +1.83(+1.55%) |
Sep 03, 2021 | 113.89 | 118.36 | 113.66 | 117.88 | 562,356 | +4.05(+3.56%) |
Sep 02, 2021 | 111.99 | 113.95 | 111.57 | 113.83 | 298,970 | +2.65(+2.38%) |
Sep 01, 2021 | 109.28 | 111.59 | 108.81 | 111.18 | 274,641 | +2.08(+1.91%) |
Aug 31, 2021 | 110.53 | 110.53 | 108.32 | 109.10 | 227,584 | -1.71(-1.54%) |
Aug 30, 2021 | 110.61 | 111.46 | 109.93 | 110.81 | 211,288 | +0.76(+0.69%) |
Aug 27, 2021 | 106.97 | 110.85 | 106.32 | 110.05 | 340,856 | +3.36(+3.15%) |
Aug 26, 2021 | 108.59 | 109.67 | 106.69 | 106.69 | 364,485 | -2.21(-2.03%) |
Aug 25, 2021 | 110.06 | 111.14 | 108.56 | 108.90 | 245,061 | -1.31(-1.19%) |
Aug 24, 2021 | 110.09 | 110.79 | 109.03 | 110.21 | 595,768 | +1.11(+1.02%) |
Aug 23, 2021 | 106.46 | 109.26 | 105.28 | 109.10 | 327,751 | +2.69(+2.53%) |
Aug 20, 2021 | 105.64 | 107.22 | 105.48 | 106.41 | 755,011 | +0.79(+0.75%) |
Aug 19, 2021 | 106.55 | 107.64 | 104.34 | 105.62 | 334,952 | -1.80(-1.68%) |
Aug 18, 2021 | 110.12 | 110.70 | 106.57 | 107.42 | 1,047,394 | -2.41(-2.19%) |
Aug 17, 2021 | 110.89 | 111.19 | 108.56 | 109.83 | 211,361 | -2.10(-1.88%) |
Aug 16, 2021 | 111.80 | 111.99 | 108.44 | 111.93 | 282,304 | -0.16(-0.14%) |
Aug 13, 2021 | 111.07 | 112.57 | 110.53 | 112.09 | 134,808 | +0.67(+0.60%) |
Aug 12, 2021 | 111.80 | 112.24 | 110.65 | 111.42 | 188,819 | -0.47(-0.42%) |
Aug 11, 2021 | 111.75 | 112.78 | 110.52 | 111.89 | 210,958 | -0.17(-0.15%) |
Aug 10, 2021 | 115.80 | 116.33 | 111.28 | 112.06 | 364,091 | -3.54(-3.06%) |
Aug 09, 2021 | 114.46 | 117.08 | 113.24 | 115.60 | 241,358 | +1.01(+0.88%) |
Aug 06, 2021 | 116.68 | 117.56 | 112.61 | 114.59 | 419,777 | -1.38(-1.19%) |
Aug 05, 2021 | 115.33 | 116.43 | 113.62 | 115.97 | 298,422 | +0.78(+0.68%) |
Aug 04, 2021 | 114.27 | 115.98 | 114.25 | 115.19 | 166,105 | +0.62(+0.54%) |
Aug 03, 2021 | 114.10 | 114.80 | 112.00 | 114.57 | 202,805 | +1.08(+0.95%) |
Aug 02, 2021 | 113.60 | 115.33 | 112.63 | 113.49 | 200,766 | -0.90(-0.79%) |
Jul 30, 2021 | 115.22 | 116.34 | 113.73 | 114.39 | 215,391 | -1.38(-1.19%) |
Jul 29, 2021 | 114.28 | 117.42 | 114.28 | 115.77 | 172,610 | +0.62(+0.54%) |
Jul 28, 2021 | 113.97 | 115.85 | 113.91 | 115.15 | 199,292 | +1.52(+1.34%) |
Jul 27, 2021 | 114.94 | 115.66 | 111.32 | 113.63 | 210,448 | -1.62(-1.41%) |
Jul 26, 2021 | 115.64 | 115.80 | 114.02 | 115.25 | 138,142 | -0.67(-0.58%) |
Jul 23, 2021 | 114.80 | 116.48 | 113.80 | 115.92 | 168,329 | +1.16(+1.01%) |
Jul 22, 2021 | 114.40 | 115.63 | 114.35 | 114.76 | 239,972 | +0.76(+0.67%) |
Jul 21, 2021 | 112.53 | 114.17 | 111.33 | 114.00 | 219,117 | +0.85(+0.75%) |
Jul 20, 2021 | 112.63 | 114.73 | 110.82 | 113.15 | 299,063 | +1.65(+1.48%) |
Jul 19, 2021 | 108.37 | 111.97 | 107.45 | 111.50 | 336,445 | +1.54(+1.40%) |
Jul 16, 2021 | 110.41 | 111.89 | 109.62 | 109.96 | 187,531 | +0.53(+0.48%) |
Jul 15, 2021 | 111.13 | 111.57 | 107.57 | 109.43 | 187,614 | -1.55(-1.40%) |
Jul 14, 2021 | 113.49 | 114.06 | 110.80 | 110.98 | 205,725 | -1.90(-1.68%) |
Jul 13, 2021 | 113.34 | 114.53 | 112.41 | 112.88 | 138,847 | -0.96(-0.84%) |
Jul 12, 2021 | 115.64 | 116.05 | 112.22 | 113.84 | 177,998 | -1.37(-1.19%) |
Jul 09, 2021 | 114.25 | 115.68 | 112.49 | 115.21 | 181,303 | +1.11(+0.97%) |
Jul 08, 2021 | 111.37 | 114.60 | 111.00 | 114.10 | 262,595 | -0.73(-0.64%) |
Jul 07, 2021 | 115.21 | 116.14 | 113.22 | 114.83 | 249,651 | +0.37(+0.32%) |
Jul 06, 2021 | 114.25 | 115.42 | 112.16 | 114.46 | 321,423 | +0.59(+0.52%) |
Jul 02, 2021 | 113.05 | 114.27 | 112.92 | 113.87 | 297,705 | +2.05(+1.83%) |