Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 110.03 | 110.74 | 105.24 | 105.61 | 3,307,195 | -5.94(-5.32%) |
Sep 29, 2021 | 111.94 | 113.05 | 111.07 | 111.55 | 1,014,790 | +0.41(+0.37%) |
Sep 28, 2021 | 112.27 | 112.77 | 110.00 | 111.14 | 1,422,488 | -1.99(-1.76%) |
Sep 27, 2021 | 112.31 | 115.10 | 112.31 | 113.13 | 1,272,511 | +0.59(+0.53%) |
Sep 24, 2021 | 111.36 | 112.75 | 111.21 | 112.54 | 1,133,113 | +0.42(+0.37%) |
Sep 23, 2021 | 110.83 | 113.97 | 110.83 | 112.12 | 1,280,540 | +1.33(+1.20%) |
Sep 22, 2021 | 111.69 | 112.34 | 110.67 | 110.79 | 1,068,129 | +0.33(+0.30%) |
Sep 21, 2021 | 110.65 | 111.98 | 110.04 | 110.46 | 1,609,809 | +0.70(+0.64%) |
Sep 20, 2021 | 109.97 | 111.05 | 108.30 | 109.76 | 1,396,711 | -1.44(-1.30%) |
Sep 17, 2021 | 110.80 | 112.33 | 110.42 | 111.21 | 2,881,007 | +0.94(+0.85%) |
Sep 16, 2021 | 109.86 | 110.81 | 109.59 | 110.27 | 2,093,485 | +0.72(+0.66%) |
Sep 15, 2021 | 108.59 | 109.67 | 108.12 | 109.55 | 1,602,566 | +0.48(+0.44%) |
Sep 14, 2021 | 111.08 | 111.13 | 108.77 | 109.07 | 1,721,798 | -1.10(-0.99%) |
Sep 13, 2021 | 110.50 | 111.16 | 109.63 | 110.17 | 1,370,883 | +0.72(+0.66%) |
Sep 10, 2021 | 111.33 | 111.61 | 109.38 | 109.45 | 1,344,832 | -1.42(-1.28%) |
Sep 09, 2021 | 110.97 | 112.64 | 110.75 | 110.87 | 1,381,419 | +0.02(+0.02%) |
Sep 08, 2021 | 111.33 | 111.47 | 109.79 | 110.85 | 2,050,564 | -0.26(-0.24%) |
Sep 07, 2021 | 111.42 | 111.70 | 110.34 | 111.11 | 2,196,109 | -0.83(-0.75%) |
Sep 03, 2021 | 112.46 | 113.09 | 111.77 | 111.95 | 1,281,803 | -1.26(-1.11%) |
Sep 02, 2021 | 113.58 | 113.94 | 112.95 | 113.20 | 1,375,768 | -0.55(-0.49%) |
Sep 01, 2021 | 114.82 | 114.94 | 112.91 | 113.75 | 1,562,304 | -0.84(-0.73%) |
Aug 31, 2021 | 114.50 | 114.87 | 113.75 | 114.60 | 2,025,451 | -0.08(-0.07%) |
Aug 30, 2021 | 115.39 | 115.83 | 114.03 | 114.67 | 1,354,416 | -0.40(-0.35%) |
Aug 27, 2021 | 115.37 | 116.40 | 114.40 | 115.07 | 2,201,459 | -0.35(-0.30%) |
Aug 26, 2021 | 118.82 | 118.92 | 114.61 | 115.42 | 2,479,984 | -4.58(-3.82%) |
Aug 25, 2021 | 119.48 | 120.38 | 118.18 | 120.00 | 1,739,008 | +0.18(+0.15%) |
Aug 24, 2021 | 120.94 | 121.59 | 119.50 | 119.81 | 2,473,126 | -0.64(-0.53%) |
Aug 23, 2021 | 119.79 | 121.68 | 119.43 | 120.45 | 1,786,007 | +1.29(+1.08%) |
Aug 20, 2021 | 117.96 | 119.60 | 115.10 | 119.16 | 5,078,212 | -3.35(-2.73%) |
Aug 19, 2021 | 119.09 | 122.78 | 118.55 | 122.51 | 2,676,166 | +2.45(+2.04%) |
Aug 18, 2021 | 116.96 | 121.65 | 116.01 | 120.06 | 2,610,811 | +3.19(+2.73%) |
Aug 17, 2021 | 119.66 | 120.06 | 116.25 | 116.88 | 1,900,343 | -3.91(-3.24%) |
Aug 16, 2021 | 120.64 | 120.90 | 118.77 | 120.79 | 1,171,218 | +0.14(+0.11%) |
Aug 13, 2021 | 121.42 | 121.67 | 120.24 | 120.66 | 1,352,139 | -0.75(-0.61%) |
Aug 12, 2021 | 122.94 | 123.25 | 120.51 | 121.40 | 1,111,875 | -1.76(-1.43%) |
Aug 11, 2021 | 122.13 | 123.24 | 121.37 | 123.16 | 1,484,004 | +1.45(+1.19%) |
Aug 10, 2021 | 117.89 | 122.34 | 117.48 | 121.71 | 1,689,673 | +4.15(+3.53%) |
Aug 09, 2021 | 118.59 | 118.86 | 116.84 | 117.56 | 1,116,122 | -1.58(-1.32%) |
Aug 06, 2021 | 117.12 | 119.21 | 116.98 | 119.14 | 1,460,974 | +2.34(+2.01%) |
Aug 05, 2021 | 115.75 | 117.43 | 115.34 | 116.79 | 1,348,886 | +1.91(+1.66%) |
Aug 04, 2021 | 117.75 | 117.87 | 114.81 | 114.89 | 1,513,461 | -3.19(-2.70%) |
Aug 03, 2021 | 117.71 | 118.15 | 115.28 | 118.08 | 1,196,196 | +0.96(+0.82%) |
Aug 02, 2021 | 119.40 | 119.69 | 116.84 | 117.12 | 936,919 | -1.67(-1.40%) |
Jul 30, 2021 | 118.13 | 121.30 | 117.76 | 118.79 | 1,237,526 | +0.15(+0.12%) |
Jul 29, 2021 | 117.45 | 119.98 | 117.45 | 118.64 | 1,204,665 | +1.35(+1.16%) |
Jul 28, 2021 | 117.69 | 118.60 | 116.88 | 117.29 | 1,160,370 | -0.43(-0.37%) |
Jul 27, 2021 | 118.42 | 119.30 | 116.99 | 117.72 | 2,221,837 | -0.74(-0.62%) |
Jul 26, 2021 | 117.62 | 118.52 | 116.66 | 118.46 | 1,235,457 | +0.69(+0.58%) |
Jul 23, 2021 | 118.13 | 118.68 | 117.09 | 117.77 | 994,043 | +0.47(+0.40%) |
Jul 22, 2021 | 117.80 | 117.83 | 116.48 | 117.31 | 1,059,647 | -0.44(-0.37%) |
Jul 21, 2021 | 115.14 | 117.95 | 115.14 | 117.74 | 1,907,044 | +2.96(+2.58%) |
Jul 20, 2021 | 111.92 | 115.49 | 110.81 | 114.78 | 2,050,438 | +2.95(+2.64%) |
Jul 19, 2021 | 113.67 | 114.07 | 110.72 | 111.83 | 2,176,327 | -3.82(-3.31%) |
Jul 16, 2021 | 120.09 | 120.53 | 115.46 | 115.65 | 2,270,674 | -4.08(-3.40%) |
Jul 15, 2021 | 119.36 | 120.26 | 118.75 | 119.73 | 1,535,679 | -1.15(-0.95%) |
Jul 14, 2021 | 119.45 | 121.48 | 119.28 | 120.88 | 1,333,315 | +2.15(+1.81%) |
Jul 13, 2021 | 119.98 | 120.31 | 118.53 | 118.73 | 1,216,273 | -1.38(-1.15%) |
Jul 12, 2021 | 119.95 | 120.63 | 119.28 | 120.11 | 1,114,980 | -0.65(-0.54%) |
Jul 09, 2021 | 118.67 | 120.81 | 118.67 | 120.76 | 1,459,671 | +3.00(+2.55%) |
Jul 08, 2021 | 118.76 | 119.35 | 116.30 | 117.76 | 1,697,851 | -2.34(-1.95%) |
Jul 07, 2021 | 122.97 | 123.48 | 119.57 | 120.10 | 1,634,063 | -2.35(-1.92%) |
Jul 06, 2021 | 122.56 | 122.69 | 120.61 | 122.45 | 2,527,434 | +0.30(+0.25%) |
Jul 02, 2021 | 121.11 | 122.45 | 120.81 | 122.16 | 1,260,889 | +1.18(+0.98%) |