Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 127.66 | 127.88 | 124.71 | 124.74 | 272,396 | -1.86(-1.47%) |
Sep 29, 2021 | 128.15 | 128.44 | 126.29 | 126.60 | 335,213 | +2.78(+2.24%) |
Sep 28, 2021 | 125.10 | 126.31 | 123.75 | 123.82 | 248,068 | -2.12(-1.69%) |
Sep 27, 2021 | 124.43 | 127.25 | 123.69 | 125.94 | 210,943 | +2.50(+2.02%) |
Sep 24, 2021 | 122.99 | 124.49 | 122.21 | 123.44 | 166,014 | +0.32(+0.26%) |
Sep 23, 2021 | 121.96 | 124.55 | 121.72 | 123.13 | 215,171 | +1.59(+1.31%) |
Sep 22, 2021 | 119.06 | 122.82 | 119.06 | 121.54 | 190,869 | +2.83(+2.39%) |
Sep 21, 2021 | 119.17 | 119.76 | 117.70 | 118.71 | 186,617 | +0.32(+0.27%) |
Sep 20, 2021 | 119.67 | 120.90 | 117.35 | 118.39 | 287,857 | -3.36(-2.76%) |
Sep 17, 2021 | 118.43 | 122.37 | 118.03 | 121.75 | 870,470 | +3.68(+3.12%) |
Sep 16, 2021 | 116.03 | 119.87 | 115.21 | 118.06 | 340,967 | +4.63(+4.08%) |
Sep 15, 2021 | 112.85 | 113.95 | 112.44 | 113.44 | 91,871 | +0.52(+0.46%) |
Sep 14, 2021 | 114.26 | 114.26 | 112.39 | 112.91 | 116,976 | -0.70(-0.62%) |
Sep 13, 2021 | 113.07 | 114.80 | 112.10 | 113.61 | 176,538 | +1.66(+1.48%) |
Sep 10, 2021 | 115.04 | 115.04 | 111.59 | 111.95 | 129,147 | -2.34(-2.05%) |
Sep 09, 2021 | 114.22 | 115.94 | 114.19 | 114.29 | 110,678 | -0.15(-0.13%) |
Sep 08, 2021 | 114.43 | 115.50 | 113.86 | 114.44 | 113,387 | -0.62(-0.54%) |
Sep 07, 2021 | 116.65 | 116.65 | 114.30 | 115.06 | 227,486 | -2.29(-1.95%) |
Sep 03, 2021 | 118.08 | 118.59 | 117.06 | 117.35 | 100,681 | -1.42(-1.20%) |
Sep 02, 2021 | 119.50 | 120.18 | 118.73 | 118.78 | 134,078 | -0.37(-0.31%) |
Sep 01, 2021 | 120.59 | 121.70 | 118.41 | 119.14 | 124,813 | -1.08(-0.90%) |
Aug 31, 2021 | 120.03 | 121.21 | 119.86 | 120.22 | 97,304 | -0.45(-0.38%) |
Aug 30, 2021 | 121.84 | 122.59 | 120.51 | 120.67 | 99,127 | -0.81(-0.67%) |
Aug 27, 2021 | 118.71 | 121.80 | 118.71 | 121.48 | 147,830 | +3.46(+2.93%) |
Aug 26, 2021 | 118.34 | 118.59 | 117.06 | 118.03 | 108,705 | +0.05(+0.04%) |
Aug 25, 2021 | 117.04 | 118.35 | 117.04 | 117.98 | 81,161 | +0.80(+0.68%) |
Aug 24, 2021 | 117.14 | 118.40 | 116.94 | 117.18 | 75,092 | +0.33(+0.28%) |
Aug 23, 2021 | 116.96 | 117.21 | 116.14 | 116.85 | 65,219 | +0.76(+0.65%) |
Aug 20, 2021 | 114.37 | 116.46 | 114.19 | 116.09 | 66,733 | +1.77(+1.55%) |
Aug 19, 2021 | 114.38 | 116.50 | 113.27 | 114.32 | 97,765 | -1.60(-1.38%) |
Aug 18, 2021 | 117.20 | 117.79 | 115.73 | 115.92 | 87,847 | -1.86(-1.58%) |
Aug 17, 2021 | 117.73 | 119.23 | 116.39 | 117.78 | 54,619 | -1.16(-0.97%) |
Aug 16, 2021 | 118.58 | 120.14 | 117.67 | 118.93 | 69,691 | -0.39(-0.33%) |
Aug 13, 2021 | 119.81 | 119.81 | 118.20 | 119.33 | 100,308 | -0.11(-0.09%) |
Aug 12, 2021 | 120.19 | 120.19 | 118.90 | 119.44 | 79,840 | -0.79(-0.66%) |
Aug 11, 2021 | 119.71 | 120.39 | 119.08 | 120.23 | 72,049 | +1.26(+1.06%) |
Aug 10, 2021 | 118.34 | 119.06 | 117.53 | 118.96 | 75,111 | +1.02(+0.86%) |
Aug 09, 2021 | 118.54 | 119.24 | 117.52 | 117.95 | 153,903 | -1.15(-0.97%) |
Aug 06, 2021 | 120.44 | 120.44 | 118.90 | 119.10 | 118,650 | -0.32(-0.26%) |
Aug 05, 2021 | 118.77 | 120.05 | 117.78 | 119.42 | 151,919 | +2.01(+1.71%) |
Aug 04, 2021 | 117.05 | 118.53 | 113.92 | 117.40 | 337,351 | -1.66(-1.39%) |
Aug 03, 2021 | 117.92 | 119.12 | 114.51 | 119.06 | 227,549 | +2.00(+1.71%) |
Aug 02, 2021 | 117.21 | 119.83 | 117.03 | 117.06 | 184,661 | +0.28(+0.24%) |
Jul 30, 2021 | 116.47 | 117.81 | 116.18 | 116.78 | 135,472 | -1.04(-0.88%) |
Jul 29, 2021 | 117.50 | 118.27 | 116.58 | 117.82 | 100,409 | +1.38(+1.19%) |
Jul 28, 2021 | 116.53 | 117.11 | 114.51 | 116.44 | 115,530 | +1.21(+1.05%) |
Jul 27, 2021 | 114.72 | 116.70 | 114.19 | 115.22 | 79,700 | -0.39(-0.33%) |
Jul 26, 2021 | 115.32 | 115.89 | 114.44 | 115.61 | 102,145 | +0.33(+0.28%) |
Jul 23, 2021 | 115.99 | 115.99 | 114.75 | 115.28 | 177,660 | +0.24(+0.21%) |
Jul 22, 2021 | 115.72 | 115.72 | 114.08 | 115.04 | 144,698 | -0.68(-0.59%) |
Jul 21, 2021 | 115.26 | 116.44 | 114.92 | 115.72 | 115,142 | +1.00(+0.87%) |
Jul 20, 2021 | 110.71 | 115.35 | 110.71 | 114.73 | 294,965 | +4.06(+3.67%) |
Jul 19, 2021 | 112.01 | 113.20 | 109.83 | 110.67 | 193,372 | -3.75(-3.28%) |
Jul 16, 2021 | 117.28 | 117.28 | 114.30 | 114.42 | 139,797 | -1.54(-1.33%) |
Jul 15, 2021 | 115.08 | 116.58 | 115.02 | 115.96 | 83,664 | -0.39(-0.34%) |
Jul 14, 2021 | 117.06 | 118.25 | 115.22 | 116.36 | 149,357 | -0.22(-0.19%) |
Jul 13, 2021 | 116.99 | 118.34 | 116.23 | 116.57 | 180,225 | -3.37(-2.81%) |
Jul 12, 2021 | 118.93 | 120.15 | 118.21 | 119.94 | 117,117 | -0.33(-0.27%) |
Jul 09, 2021 | 118.97 | 120.41 | 118.17 | 120.27 | 148,871 | +2.81(+2.40%) |
Jul 08, 2021 | 119.35 | 120.33 | 116.71 | 117.45 | 199,326 | -3.64(-3.01%) |
Jul 07, 2021 | 118.67 | 121.38 | 118.38 | 121.10 | 254,110 | +2.06(+1.73%) |
Jul 06, 2021 | 119.04 | 119.43 | 116.47 | 119.03 | 425,652 | -0.45(-0.37%) |
Jul 02, 2021 | 117.99 | 119.88 | 117.19 | 119.48 | 245,450 | +1.98(+1.69%) |