Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 118.30 | 118.56 | 116.05 | 116.00 | 1,740,827 | -1.90(-1.61%) |
Sep 29, 2021 | 116.58 | 118.20 | 116.58 | 117.90 | 1,159,378 | +1.56(+1.34%) |
Sep 28, 2021 | 117.50 | 117.89 | 115.84 | 116.34 | 1,053,064 | -1.87(-1.58%) |
Sep 27, 2021 | 120.06 | 120.06 | 117.76 | 118.21 | 1,379,968 | -1.92(-1.60%) |
Sep 24, 2021 | 119.85 | 120.70 | 119.66 | 120.14 | 903,606 | +0.22(+0.18%) |
Sep 23, 2021 | 120.34 | 121.03 | 119.69 | 119.92 | 879,907 | +0.09(+0.07%) |
Sep 22, 2021 | 119.73 | 120.34 | 119.08 | 119.83 | 744,892 | +0.93(+0.78%) |
Sep 21, 2021 | 119.60 | 120.45 | 118.90 | 118.90 | 950,959 | -0.03(-0.02%) |
Sep 20, 2021 | 117.87 | 119.42 | 117.80 | 118.92 | 1,877,955 | +0.11(+0.09%) |
Sep 17, 2021 | 118.57 | 119.22 | 118.12 | 118.82 | 2,826,004 | -0.59(-0.49%) |
Sep 16, 2021 | 120.65 | 120.95 | 119.35 | 119.41 | 1,053,146 | -1.18(-0.98%) |
Sep 15, 2021 | 120.20 | 121.52 | 119.99 | 120.59 | 904,893 | +0.32(+0.26%) |
Sep 14, 2021 | 120.43 | 121.24 | 120.03 | 120.27 | 1,003,727 | +0.12(+0.10%) |
Sep 13, 2021 | 120.25 | 121.43 | 119.48 | 120.16 | 1,255,295 | +0.57(+0.47%) |
Sep 10, 2021 | 119.58 | 120.23 | 119.11 | 119.59 | 958,185 | +0.24(+0.20%) |
Sep 09, 2021 | 119.90 | 120.19 | 119.17 | 119.35 | 976,311 | -0.61(-0.51%) |
Sep 08, 2021 | 118.62 | 120.41 | 118.39 | 119.95 | 1,141,185 | +1.23(+1.04%) |
Sep 07, 2021 | 120.55 | 120.55 | 118.63 | 118.72 | 1,343,715 | -2.05(-1.70%) |
Sep 03, 2021 | 121.28 | 121.34 | 120.58 | 120.77 | 941,293 | -0.61(-0.50%) |
Sep 02, 2021 | 120.60 | 121.40 | 120.07 | 121.38 | 820,739 | +1.23(+1.03%) |
Sep 01, 2021 | 118.90 | 120.27 | 118.42 | 120.15 | 753,919 | +0.66(+0.56%) |
Aug 31, 2021 | 119.48 | 120.23 | 118.93 | 119.48 | 1,371,029 | -0.13(-0.11%) |
Aug 30, 2021 | 119.17 | 119.91 | 118.77 | 119.62 | 744,161 | +0.68(+0.58%) |
Aug 27, 2021 | 118.90 | 119.39 | 118.64 | 118.93 | 1,170,725 | +0.48(+0.41%) |
Aug 26, 2021 | 118.16 | 118.57 | 117.77 | 118.45 | 821,150 | +0.39(+0.33%) |
Aug 25, 2021 | 117.99 | 118.21 | 117.69 | 118.07 | 1,050,618 | +0.21(+0.18%) |
Aug 24, 2021 | 117.65 | 117.93 | 117.03 | 117.86 | 890,662 | +0.83(+0.71%) |
Aug 23, 2021 | 117.87 | 118.01 | 116.89 | 117.03 | 749,838 | -0.50(-0.43%) |
Aug 20, 2021 | 116.47 | 117.74 | 116.05 | 117.53 | 1,231,072 | +0.94(+0.81%) |
Aug 19, 2021 | 114.37 | 116.93 | 114.12 | 116.59 | 889,326 | +1.67(+1.45%) |
Aug 18, 2021 | 116.40 | 116.71 | 114.81 | 114.92 | 1,037,323 | -1.94(-1.66%) |
Aug 17, 2021 | 117.05 | 117.35 | 116.19 | 116.86 | 666,222 | -0.30(-0.25%) |
Aug 16, 2021 | 115.90 | 117.19 | 115.45 | 117.16 | 743,951 | +1.11(+0.95%) |
Aug 13, 2021 | 115.98 | 116.26 | 115.56 | 116.06 | 538,291 | +0.46(+0.40%) |
Aug 12, 2021 | 115.15 | 115.92 | 115.15 | 115.59 | 1,295,219 | +0.40(+0.35%) |
Aug 11, 2021 | 113.27 | 115.26 | 113.20 | 115.19 | 1,011,661 | +2.15(+1.90%) |
Aug 10, 2021 | 113.35 | 114.03 | 112.85 | 113.04 | 775,166 | -0.37(-0.32%) |
Aug 09, 2021 | 114.06 | 114.21 | 113.25 | 113.41 | 801,596 | -0.47(-0.41%) |
Aug 06, 2021 | 113.71 | 115.00 | 113.47 | 113.88 | 865,067 | +0.08(+0.07%) |
Aug 05, 2021 | 115.04 | 115.39 | 113.32 | 113.80 | 1,133,384 | -0.89(-0.78%) |
Aug 04, 2021 | 115.07 | 116.02 | 114.31 | 114.70 | 1,028,887 | -0.56(-0.48%) |
Aug 03, 2021 | 113.77 | 115.63 | 113.37 | 115.26 | 1,632,172 | +1.68(+1.47%) |
Aug 02, 2021 | 114.31 | 114.46 | 112.67 | 113.58 | 1,095,489 | -0.35(-0.30%) |
Jul 30, 2021 | 111.04 | 114.12 | 111.04 | 113.93 | 2,091,362 | +2.77(+2.49%) |
Jul 29, 2021 | 111.57 | 112.06 | 111.16 | 111.16 | 964,813 | +0.12(+0.11%) |
Jul 28, 2021 | 111.45 | 111.72 | 110.74 | 111.03 | 812,529 | -0.73(-0.65%) |
Jul 27, 2021 | 111.47 | 112.94 | 111.23 | 111.76 | 920,874 | +0.28(+0.25%) |
Jul 26, 2021 | 111.70 | 111.99 | 111.15 | 111.48 | 1,165,713 | -0.35(-0.31%) |
Jul 23, 2021 | 110.80 | 111.95 | 110.72 | 111.83 | 501,385 | +1.12(+1.01%) |
Jul 22, 2021 | 110.67 | 111.02 | 109.99 | 110.71 | 656,356 | +0.14(+0.12%) |
Jul 21, 2021 | 111.24 | 111.26 | 110.50 | 110.58 | 882,153 | -0.21(-0.19%) |
Jul 20, 2021 | 109.73 | 111.84 | 109.71 | 110.79 | 1,102,138 | +1.32(+1.20%) |
Jul 19, 2021 | 110.20 | 110.31 | 108.40 | 109.47 | 1,140,476 | -1.45(-1.31%) |
Jul 16, 2021 | 110.64 | 111.86 | 110.34 | 110.93 | 994,618 | +0.68(+0.62%) |
Jul 15, 2021 | 109.14 | 110.51 | 109.03 | 110.24 | 1,137,065 | +0.65(+0.60%) |
Jul 14, 2021 | 108.43 | 109.63 | 108.36 | 109.59 | 980,724 | +1.19(+1.10%) |
Jul 13, 2021 | 110.42 | 110.60 | 108.28 | 108.39 | 1,246,873 | -0.04(-0.04%) |
Jul 12, 2021 | 108.49 | 108.59 | 108.09 | 108.43 | 773,821 | -0.02(-0.02%) |
Jul 09, 2021 | 108.62 | 108.88 | 107.94 | 108.45 | 794,706 | +0.26(+0.24%) |
Jul 08, 2021 | 108.70 | 109.31 | 107.88 | 108.19 | 1,134,507 | -1.54(-1.40%) |
Jul 07, 2021 | 107.99 | 109.83 | 107.76 | 109.73 | 1,634,925 | +1.71(+1.59%) |
Jul 06, 2021 | 107.37 | 108.10 | 106.78 | 108.02 | 1,660,569 | +0.78(+0.73%) |
Jul 02, 2021 | 106.52 | 107.82 | 106.26 | 107.24 | 1,400,699 | +0.77(+0.72%) |