Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 116.40 | 116.40 | 114.72 | 114.60 | 15,662 | -1.22(-1.05%) |
Sep 29, 2021 | 115.96 | 116.41 | 115.81 | 115.82 | 14,734 | +0.37(+0.32%) |
Sep 28, 2021 | 116.99 | 116.99 | 115.41 | 115.45 | 25,968 | -2.24(-1.90%) |
Sep 27, 2021 | 117.98 | 118.25 | 117.64 | 117.69 | 11,804 | -0.59(-0.50%) |
Sep 24, 2021 | 117.87 | 118.45 | 117.87 | 118.29 | 33,900 | +0.05(+0.04%) |
Sep 23, 2021 | 117.46 | 118.61 | 117.46 | 118.24 | 22,230 | +1.31(+1.12%) |
Sep 22, 2021 | 116.65 | 117.46 | 116.43 | 116.93 | 15,778 | +0.77(+0.66%) |
Sep 21, 2021 | 116.89 | 117.04 | 116.15 | 116.17 | 18,665 | -0.02(-0.01%) |
Sep 20, 2021 | 116.72 | 116.88 | 114.97 | 116.18 | 20,476 | -1.83(-1.55%) |
Sep 17, 2021 | 118.79 | 118.79 | 117.86 | 118.01 | 31,231 | -1.00(-0.84%) |
Sep 16, 2021 | 119.16 | 119.20 | 118.38 | 119.01 | 15,342 | -0.20(-0.17%) |
Sep 15, 2021 | 118.50 | 119.40 | 118.49 | 119.21 | 14,357 | +0.83(+0.70%) |
Sep 14, 2021 | 119.33 | 119.33 | 118.16 | 118.38 | 16,992 | -0.64(-0.54%) |
Sep 13, 2021 | 119.38 | 119.48 | 118.48 | 119.03 | 12,770 | +0.12(+0.10%) |
Sep 10, 2021 | 119.88 | 119.88 | 118.91 | 118.91 | 15,221 | -0.76(-0.64%) |
Sep 09, 2021 | 120.30 | 120.49 | 119.66 | 119.67 | 10,308 | -0.60(-0.50%) |
Sep 08, 2021 | 120.14 | 120.35 | 119.98 | 120.28 | 9,342 | -0.01(-0.01%) |
Sep 07, 2021 | 120.98 | 120.98 | 120.22 | 120.29 | 19,080 | -0.83(-0.69%) |
Sep 03, 2021 | 121.03 | 121.33 | 120.77 | 121.12 | 33,987 | +0.02(+0.01%) |
Sep 02, 2021 | 121.14 | 121.17 | 120.80 | 121.10 | 33,820 | +0.31(+0.25%) |
Sep 01, 2021 | 120.91 | 120.97 | 120.58 | 120.80 | 16,207 | +0.11(+0.09%) |
Aug 31, 2021 | 120.93 | 120.93 | 120.56 | 120.69 | 21,505 | -0.18(-0.15%) |
Aug 30, 2021 | 120.61 | 121.09 | 120.61 | 120.87 | 13,736 | +0.39(+0.32%) |
Aug 27, 2021 | 120.08 | 120.62 | 119.98 | 120.49 | 25,020 | +0.81(+0.68%) |
Aug 26, 2021 | 120.06 | 120.11 | 119.64 | 119.68 | 14,870 | -0.71(-0.59%) |
Aug 25, 2021 | 120.18 | 120.52 | 120.12 | 120.39 | 16,308 | +0.24(+0.20%) |
Aug 24, 2021 | 120.33 | 120.38 | 120.15 | 120.15 | 71,951 | -0.05(-0.04%) |
Aug 23, 2021 | 119.79 | 120.47 | 119.79 | 120.20 | 31,956 | +0.71(+0.60%) |
Aug 20, 2021 | 118.89 | 119.54 | 118.41 | 119.49 | 21,976 | +0.99(+0.83%) |
Aug 19, 2021 | 117.30 | 118.84 | 117.30 | 118.50 | 26,603 | +0.39(+0.33%) |
Aug 18, 2021 | 119.30 | 119.53 | 118.06 | 118.11 | 11,493 | -1.36(-1.14%) |
Aug 17, 2021 | 119.49 | 119.56 | 118.80 | 119.47 | 34,904 | -0.48(-0.40%) |
Aug 16, 2021 | 119.20 | 119.95 | 119.03 | 119.95 | 18,454 | +0.58(+0.48%) |
Aug 13, 2021 | 119.03 | 119.39 | 119.03 | 119.37 | 23,135 | +0.28(+0.23%) |
Aug 12, 2021 | 118.74 | 119.16 | 118.74 | 119.09 | 40,790 | +0.17(+0.15%) |
Aug 11, 2021 | 119.09 | 119.09 | 118.78 | 118.92 | 6,130 | +0.24(+0.20%) |
Aug 10, 2021 | 118.56 | 118.76 | 118.55 | 118.68 | 38,927 | +0.12(+0.10%) |
Aug 09, 2021 | 118.74 | 118.74 | 118.50 | 118.56 | 29,239 | -0.06(-0.05%) |
Aug 06, 2021 | 118.64 | 118.74 | 118.47 | 118.61 | 7,111 | +0.11(+0.10%) |
Aug 05, 2021 | 118.16 | 118.50 | 118.11 | 118.50 | 10,906 | +0.66(+0.56%) |
Aug 04, 2021 | 118.09 | 118.20 | 117.79 | 117.84 | 24,995 | -0.49(-0.41%) |
Aug 03, 2021 | 117.54 | 118.33 | 117.49 | 118.33 | 11,561 | +0.88(+0.75%) |
Aug 02, 2021 | 118.07 | 118.14 | 117.42 | 117.44 | 10,694 | -0.26(-0.22%) |
Jul 30, 2021 | 117.47 | 118.05 | 117.47 | 117.70 | 13,072 | -0.31(-0.26%) |
Jul 29, 2021 | 118.02 | 118.27 | 117.99 | 118.01 | 11,196 | +0.39(+0.33%) |
Jul 28, 2021 | 117.88 | 117.95 | 117.45 | 117.62 | 51,980 | -0.12(-0.11%) |
Jul 27, 2021 | 117.58 | 117.75 | 117.01 | 117.75 | 11,081 | -0.21(-0.18%) |
Jul 26, 2021 | 117.95 | 118.00 | 117.67 | 117.96 | 18,805 | +0.00(+0.00%) |
Jul 23, 2021 | 117.16 | 118.03 | 117.11 | 117.96 | 29,199 | +1.23(+1.05%) |
Jul 22, 2021 | 116.47 | 116.74 | 116.32 | 116.73 | 14,478 | +0.20(+0.17%) |
Jul 21, 2021 | 115.91 | 116.53 | 115.91 | 116.53 | 14,330 | +0.73(+0.63%) |
Jul 20, 2021 | 115.03 | 116.06 | 115.03 | 115.80 | 15,265 | +1.52(+1.33%) |
Jul 19, 2021 | 114.82 | 114.87 | 113.66 | 114.28 | 13,535 | -1.52(-1.31%) |
Jul 16, 2021 | 116.62 | 116.62 | 115.78 | 115.80 | 8,968 | -0.55(-0.47%) |
Jul 15, 2021 | 116.10 | 116.41 | 116.05 | 116.35 | 89,080 | -0.25(-0.21%) |
Jul 14, 2021 | 116.88 | 116.99 | 116.42 | 116.60 | 12,421 | +0.17(+0.15%) |
Jul 13, 2021 | 116.44 | 116.96 | 116.39 | 116.42 | 6,677 | -0.27(-0.23%) |
Jul 12, 2021 | 116.20 | 116.72 | 116.20 | 116.69 | 9,634 | +0.25(+0.21%) |
Jul 09, 2021 | 115.99 | 116.51 | 115.90 | 116.44 | 11,997 | +1.15(+1.00%) |
Jul 08, 2021 | 115.01 | 115.61 | 114.72 | 115.29 | 16,095 | -1.00(-0.86%) |
Jul 07, 2021 | 116.07 | 116.36 | 115.83 | 116.29 | 15,484 | +0.47(+0.41%) |
Jul 06, 2021 | 115.95 | 115.95 | 115.19 | 115.82 | 30,185 | -0.34(-0.29%) |
Jul 02, 2021 | 115.53 | 116.21 | 115.53 | 116.16 | 33,106 | +0.92(+0.80%) |