Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 106.22 | 107.31 | 104.38 | 104.59 | 1,587,807 | -1.12(-1.06%) |
Sep 29, 2021 | 105.51 | 106.69 | 104.68 | 105.71 | 2,053,481 | -0.41(-0.39%) |
Sep 28, 2021 | 107.77 | 107.91 | 105.73 | 106.12 | 1,743,060 | -2.90(-2.66%) |
Sep 27, 2021 | 109.76 | 110.23 | 108.97 | 109.02 | 1,108,089 | -1.11(-1.01%) |
Sep 24, 2021 | 108.74 | 110.31 | 108.40 | 110.13 | 711,167 | +1.36(+1.25%) |
Sep 23, 2021 | 108.69 | 109.79 | 108.56 | 108.77 | 1,545,624 | +0.11(+0.10%) |
Sep 22, 2021 | 107.03 | 108.78 | 107.03 | 108.66 | 971,293 | +1.71(+1.60%) |
Sep 21, 2021 | 108.77 | 109.07 | 106.50 | 106.95 | 1,307,631 | -1.61(-1.48%) |
Sep 20, 2021 | 108.00 | 109.25 | 107.66 | 108.56 | 1,017,899 | -0.93(-0.85%) |
Sep 17, 2021 | 112.05 | 112.17 | 108.78 | 109.49 | 2,528,650 | -2.91(-2.59%) |
Sep 16, 2021 | 112.00 | 112.53 | 111.00 | 112.40 | 1,752,164 | +0.46(+0.41%) |
Sep 15, 2021 | 112.39 | 112.55 | 111.34 | 111.94 | 1,035,792 | +0.02(+0.02%) |
Sep 14, 2021 | 112.26 | 112.36 | 110.89 | 111.92 | 707,026 | +0.15(+0.13%) |
Sep 13, 2021 | 112.56 | 112.67 | 111.15 | 111.77 | 1,436,251 | -0.17(-0.15%) |
Sep 10, 2021 | 113.77 | 113.77 | 111.76 | 111.94 | 820,819 | -1.46(-1.29%) |
Sep 09, 2021 | 113.52 | 113.87 | 113.03 | 113.40 | 796,890 | +0.01(+0.01%) |
Sep 08, 2021 | 113.30 | 113.64 | 111.86 | 113.39 | 1,142,006 | +0.67(+0.59%) |
Sep 07, 2021 | 113.62 | 113.94 | 112.59 | 112.72 | 634,737 | -1.08(-0.95%) |
Sep 03, 2021 | 112.67 | 114.78 | 112.64 | 113.80 | 910,726 | +0.86(+0.76%) |
Sep 02, 2021 | 113.69 | 114.30 | 112.79 | 112.94 | 666,085 | -0.45(-0.40%) |
Sep 01, 2021 | 113.84 | 114.27 | 112.77 | 113.39 | 1,159,361 | +0.14(+0.12%) |
Aug 31, 2021 | 113.20 | 113.55 | 112.29 | 113.25 | 1,826,351 | +0.23(+0.20%) |
Aug 30, 2021 | 112.75 | 113.59 | 112.19 | 113.02 | 1,160,758 | +0.82(+0.73%) |
Aug 27, 2021 | 113.04 | 113.08 | 111.16 | 112.20 | 1,879,838 | -1.11(-0.98%) |
Aug 26, 2021 | 113.14 | 113.75 | 112.18 | 113.31 | 758,355 | +0.08(+0.08%) |
Aug 25, 2021 | 113.98 | 114.08 | 112.76 | 113.23 | 775,241 | -0.52(-0.46%) |
Aug 24, 2021 | 114.70 | 114.80 | 113.28 | 113.75 | 720,901 | -0.63(-0.55%) |
Aug 23, 2021 | 114.18 | 114.87 | 114.16 | 114.38 | 645,414 | -0.11(-0.10%) |
Aug 20, 2021 | 113.27 | 114.70 | 112.75 | 114.49 | 854,714 | +1.47(+1.30%) |
Aug 19, 2021 | 112.00 | 113.95 | 111.94 | 113.02 | 1,027,938 | +0.80(+0.71%) |
Aug 18, 2021 | 114.56 | 114.90 | 112.15 | 112.22 | 1,093,336 | -2.71(-2.36%) |
Aug 17, 2021 | 115.08 | 115.15 | 114.21 | 114.93 | 679,886 | -0.33(-0.29%) |
Aug 16, 2021 | 116.29 | 116.29 | 114.65 | 115.26 | 881,799 | -1.03(-0.89%) |
Aug 13, 2021 | 117.75 | 117.81 | 115.96 | 116.29 | 1,001,742 | -0.99(-0.84%) |
Aug 12, 2021 | 116.64 | 117.77 | 115.95 | 117.28 | 823,843 | +0.92(+0.79%) |
Aug 11, 2021 | 116.07 | 116.82 | 115.41 | 116.36 | 703,780 | +0.76(+0.66%) |
Aug 10, 2021 | 115.73 | 116.12 | 115.11 | 115.60 | 695,572 | +0.50(+0.43%) |
Aug 09, 2021 | 114.55 | 115.32 | 114.33 | 115.10 | 987,074 | +0.53(+0.46%) |
Aug 06, 2021 | 113.97 | 115.08 | 113.45 | 114.57 | 1,505,764 | +1.19(+1.05%) |
Aug 05, 2021 | 112.39 | 114.30 | 111.28 | 113.38 | 1,970,503 | +0.97(+0.86%) |
Aug 04, 2021 | 113.55 | 113.97 | 110.27 | 112.41 | 3,859,106 | -7.41(-6.18%) |
Aug 03, 2021 | 118.90 | 120.28 | 118.56 | 119.82 | 1,125,901 | +0.92(+0.77%) |
Aug 02, 2021 | 119.86 | 120.00 | 117.23 | 118.90 | 1,097,716 | -1.02(-0.85%) |
Jul 30, 2021 | 118.54 | 120.67 | 118.43 | 119.92 | 850,951 | +0.54(+0.45%) |
Jul 29, 2021 | 118.73 | 119.88 | 118.56 | 119.38 | 986,137 | +0.24(+0.20%) |
Jul 28, 2021 | 119.85 | 120.62 | 118.73 | 119.14 | 678,028 | -0.71(-0.59%) |
Jul 27, 2021 | 119.49 | 120.49 | 118.75 | 119.85 | 969,744 | +0.63(+0.53%) |
Jul 26, 2021 | 119.54 | 120.00 | 118.34 | 119.22 | 563,398 | -0.32(-0.27%) |
Jul 23, 2021 | 117.42 | 120.67 | 116.56 | 119.54 | 1,108,867 | +2.58(+2.21%) |
Jul 22, 2021 | 117.87 | 119.56 | 116.72 | 116.96 | 1,780,156 | -0.66(-0.56%) |
Jul 21, 2021 | 117.51 | 117.94 | 116.14 | 117.62 | 600,534 | +0.08(+0.07%) |
Jul 20, 2021 | 117.98 | 118.58 | 117.48 | 117.54 | 1,394,272 | +0.27(+0.23%) |
Jul 19, 2021 | 116.48 | 117.72 | 116.17 | 117.27 | 784,406 | +0.24(+0.21%) |
Jul 16, 2021 | 116.87 | 117.84 | 116.40 | 117.03 | 718,977 | +0.58(+0.50%) |
Jul 15, 2021 | 116.01 | 116.79 | 115.45 | 116.45 | 861,821 | +0.44(+0.38%) |
Jul 14, 2021 | 115.64 | 116.83 | 115.30 | 116.01 | 703,099 | +0.87(+0.76%) |
Jul 13, 2021 | 115.31 | 116.69 | 115.02 | 115.14 | 936,632 | -0.41(-0.35%) |
Jul 12, 2021 | 117.78 | 118.25 | 115.29 | 115.55 | 1,127,818 | -2.35(-1.99%) |
Jul 09, 2021 | 117.92 | 118.10 | 116.72 | 117.90 | 1,000,625 | +0.18(+0.15%) |
Jul 08, 2021 | 116.82 | 118.23 | 116.16 | 117.72 | 1,016,288 | -0.20(-0.17%) |
Jul 07, 2021 | 117.68 | 118.17 | 115.25 | 117.92 | 1,578,591 | +0.73(+0.62%) |
Jul 06, 2021 | 117.97 | 118.62 | 116.53 | 117.19 | 1,086,913 | -0.85(-0.72%) |
Jul 02, 2021 | 117.58 | 118.23 | 117.56 | 118.04 | 640,247 | +0.96(+0.82%) |