Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 127.67 | 127.89 | 124.72 | 124.75 | 272,373 | -1.86(-1.47%) |
Sep 29, 2021 | 128.16 | 128.45 | 126.30 | 126.61 | 335,185 | +2.78(+2.24%) |
Sep 28, 2021 | 125.11 | 126.32 | 123.76 | 123.83 | 248,047 | -2.12(-1.68%) |
Sep 27, 2021 | 124.44 | 127.26 | 123.70 | 125.95 | 210,925 | +2.50(+2.02%) |
Sep 24, 2021 | 123.00 | 124.50 | 122.22 | 123.45 | 166,000 | +0.31(+0.26%) |
Sep 23, 2021 | 121.97 | 124.56 | 121.73 | 123.14 | 215,153 | +1.59(+1.31%) |
Sep 22, 2021 | 119.07 | 122.83 | 119.07 | 121.55 | 190,853 | +2.83(+2.39%) |
Sep 21, 2021 | 119.18 | 119.77 | 117.71 | 118.72 | 186,601 | +0.32(+0.27%) |
Sep 20, 2021 | 119.68 | 120.91 | 117.36 | 118.40 | 287,833 | -3.36(-2.76%) |
Sep 17, 2021 | 118.44 | 122.38 | 118.03 | 121.76 | 870,396 | +3.68(+3.12%) |
Sep 16, 2021 | 116.04 | 119.88 | 115.22 | 118.08 | 340,938 | +4.63(+4.08%) |
Sep 15, 2021 | 112.86 | 113.96 | 112.45 | 113.44 | 91,863 | +0.52(+0.46%) |
Sep 14, 2021 | 114.27 | 114.27 | 112.40 | 112.92 | 116,966 | -0.70(-0.62%) |
Sep 13, 2021 | 113.08 | 114.81 | 112.11 | 113.62 | 176,523 | +1.66(+1.48%) |
Sep 10, 2021 | 115.05 | 115.05 | 111.60 | 111.96 | 129,136 | -2.34(-2.05%) |
Sep 09, 2021 | 114.23 | 115.95 | 114.20 | 114.30 | 110,669 | -0.15(-0.13%) |
Sep 08, 2021 | 114.44 | 115.51 | 113.87 | 114.45 | 113,377 | -0.62(-0.54%) |
Sep 07, 2021 | 116.66 | 116.66 | 114.31 | 115.07 | 227,467 | -2.29(-1.95%) |
Sep 03, 2021 | 118.09 | 118.60 | 117.07 | 117.36 | 100,672 | -1.42(-1.20%) |
Sep 02, 2021 | 119.51 | 120.19 | 118.74 | 118.79 | 134,067 | -0.36(-0.31%) |
Sep 01, 2021 | 120.60 | 121.71 | 118.42 | 119.15 | 124,803 | -1.08(-0.89%) |
Aug 31, 2021 | 120.04 | 121.22 | 119.87 | 120.23 | 97,296 | -0.45(-0.38%) |
Aug 30, 2021 | 121.85 | 122.60 | 120.52 | 120.68 | 99,118 | -0.81(-0.67%) |
Aug 27, 2021 | 118.72 | 121.81 | 118.72 | 121.49 | 147,817 | +3.46(+2.93%) |
Aug 26, 2021 | 118.35 | 118.60 | 117.07 | 118.03 | 108,696 | +0.05(+0.04%) |
Aug 25, 2021 | 117.05 | 118.36 | 117.05 | 117.99 | 81,154 | +0.80(+0.68%) |
Aug 24, 2021 | 117.15 | 118.41 | 116.95 | 117.19 | 75,086 | +0.33(+0.28%) |
Aug 23, 2021 | 116.97 | 117.22 | 116.16 | 116.86 | 65,213 | +0.76(+0.66%) |
Aug 20, 2021 | 114.38 | 116.47 | 114.19 | 116.10 | 66,727 | +1.77(+1.55%) |
Aug 19, 2021 | 114.39 | 116.52 | 113.28 | 114.33 | 97,757 | -1.60(-1.38%) |
Aug 18, 2021 | 117.21 | 117.80 | 115.75 | 115.93 | 87,840 | -1.86(-1.58%) |
Aug 17, 2021 | 117.74 | 119.24 | 116.40 | 117.79 | 54,614 | -1.16(-0.97%) |
Aug 16, 2021 | 118.59 | 120.15 | 117.68 | 118.94 | 69,685 | -0.39(-0.33%) |
Aug 13, 2021 | 119.82 | 119.82 | 118.21 | 119.34 | 100,299 | -0.11(-0.09%) |
Aug 12, 2021 | 120.20 | 120.20 | 118.91 | 119.45 | 79,833 | -0.79(-0.66%) |
Aug 11, 2021 | 119.72 | 120.41 | 119.09 | 120.24 | 72,043 | +1.26(+1.06%) |
Aug 10, 2021 | 118.35 | 119.07 | 117.54 | 118.97 | 75,104 | +1.02(+0.86%) |
Aug 09, 2021 | 118.55 | 119.25 | 117.53 | 117.96 | 153,890 | -1.16(-0.97%) |
Aug 06, 2021 | 120.45 | 120.45 | 118.91 | 119.11 | 118,640 | -0.32(-0.26%) |
Aug 05, 2021 | 118.78 | 120.06 | 117.79 | 119.43 | 151,907 | +2.01(+1.72%) |
Aug 04, 2021 | 117.06 | 118.54 | 113.93 | 117.41 | 337,323 | -1.66(-1.39%) |
Aug 03, 2021 | 117.93 | 119.13 | 114.52 | 119.07 | 227,530 | +2.00(+1.71%) |
Aug 02, 2021 | 117.22 | 119.84 | 117.04 | 117.07 | 184,645 | +0.28(+0.24%) |
Jul 30, 2021 | 116.48 | 117.82 | 116.19 | 116.79 | 135,461 | -1.04(-0.88%) |
Jul 29, 2021 | 117.51 | 118.28 | 116.59 | 117.83 | 100,401 | +1.38(+1.19%) |
Jul 28, 2021 | 116.53 | 117.12 | 114.52 | 116.45 | 115,521 | +1.21(+1.05%) |
Jul 27, 2021 | 114.73 | 116.71 | 114.19 | 115.23 | 79,694 | -0.39(-0.33%) |
Jul 26, 2021 | 115.33 | 115.90 | 114.45 | 115.62 | 102,136 | +0.33(+0.28%) |
Jul 23, 2021 | 116.00 | 116.00 | 114.76 | 115.29 | 177,645 | +0.24(+0.21%) |
Jul 22, 2021 | 115.72 | 115.72 | 114.09 | 115.05 | 144,685 | -0.68(-0.59%) |
Jul 21, 2021 | 115.27 | 116.45 | 114.93 | 115.73 | 115,133 | +1.00(+0.87%) |
Jul 20, 2021 | 110.72 | 115.36 | 110.72 | 114.74 | 294,940 | +4.06(+3.67%) |
Jul 19, 2021 | 112.02 | 113.21 | 109.84 | 110.68 | 193,356 | -3.75(-3.28%) |
Jul 16, 2021 | 117.30 | 117.30 | 114.31 | 114.43 | 139,785 | -1.54(-1.33%) |
Jul 15, 2021 | 115.09 | 116.59 | 115.03 | 115.97 | 83,657 | -0.40(-0.34%) |
Jul 14, 2021 | 117.07 | 118.26 | 115.23 | 116.37 | 149,345 | -0.22(-0.19%) |
Jul 13, 2021 | 117.00 | 118.35 | 116.24 | 116.58 | 180,209 | -3.37(-2.81%) |
Jul 12, 2021 | 118.94 | 120.16 | 118.22 | 119.95 | 117,107 | -0.33(-0.27%) |
Jul 09, 2021 | 118.98 | 120.42 | 118.18 | 120.28 | 148,859 | +2.81(+2.40%) |
Jul 08, 2021 | 119.36 | 120.35 | 116.72 | 117.46 | 199,309 | -3.64(-3.01%) |
Jul 07, 2021 | 118.68 | 121.39 | 118.39 | 121.11 | 254,088 | +2.06(+1.73%) |
Jul 06, 2021 | 119.05 | 119.44 | 116.48 | 119.04 | 425,616 | -0.44(-0.37%) |
Jul 02, 2021 | 118.00 | 119.89 | 117.20 | 119.49 | 245,429 | +1.98(+1.69%) |