Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 114.01 | 114.78 | 112.33 | 112.36 | 5,031,936 | -1.27(-1.11%) |
Sep 29, 2021 | 113.11 | 114.20 | 112.97 | 113.63 | 4,743,072 | +0.69(+0.61%) |
Sep 28, 2021 | 113.76 | 113.89 | 112.21 | 112.94 | 6,155,845 | -1.75(-1.53%) |
Sep 27, 2021 | 117.31 | 117.47 | 114.57 | 114.69 | 6,813,542 | -3.61(-3.05%) |
Sep 24, 2021 | 118.72 | 119.35 | 118.20 | 118.30 | 3,202,427 | -0.88(-0.74%) |
Sep 23, 2021 | 119.30 | 119.75 | 118.72 | 119.18 | 4,375,159 | +0.62(+0.52%) |
Sep 22, 2021 | 119.37 | 119.60 | 118.12 | 118.56 | 6,889,855 | -0.46(-0.38%) |
Sep 21, 2021 | 119.44 | 120.59 | 118.99 | 119.02 | 5,171,124 | +0.25(+0.21%) |
Sep 20, 2021 | 119.47 | 120.39 | 117.76 | 118.77 | 5,532,417 | -1.83(-1.51%) |
Sep 17, 2021 | 120.59 | 121.56 | 120.28 | 120.60 | 10,562,038 | -0.62(-0.51%) |
Sep 16, 2021 | 121.62 | 121.67 | 120.13 | 121.22 | 3,487,658 | -0.05(-0.04%) |
Sep 15, 2021 | 120.68 | 121.92 | 120.11 | 121.26 | 5,049,767 | +0.42(+0.35%) |
Sep 14, 2021 | 121.13 | 121.74 | 120.54 | 120.84 | 4,412,822 | +0.41(+0.34%) |
Sep 13, 2021 | 123.34 | 122.51 | 118.72 | 120.44 | 6,108,289 | -2.07(-1.69%) |
Sep 10, 2021 | 121.75 | 123.12 | 121.75 | 122.51 | 4,351,347 | +0.78(+0.64%) |
Sep 09, 2021 | 122.84 | 122.84 | 121.11 | 121.73 | 4,780,015 | -1.03(-0.84%) |
Sep 08, 2021 | 122.28 | 123.19 | 121.74 | 122.76 | 3,281,566 | +0.64(+0.52%) |
Sep 07, 2021 | 121.86 | 122.21 | 120.84 | 122.12 | 2,907,448 | -0.52(-0.43%) |
Sep 03, 2021 | 122.70 | 123.08 | 121.89 | 122.64 | 2,589,868 | +0.43(+0.35%) |
Sep 02, 2021 | 121.27 | 122.56 | 121.12 | 122.22 | 3,578,282 | +1.04(+0.86%) |
Sep 01, 2021 | 119.58 | 121.23 | 119.33 | 121.18 | 3,663,335 | +0.98(+0.81%) |
Aug 31, 2021 | 120.23 | 121.00 | 119.76 | 120.20 | 6,508,236 | +0.41(+0.34%) |
Aug 30, 2021 | 118.45 | 120.03 | 118.29 | 119.79 | 3,313,645 | +1.28(+1.08%) |
Aug 27, 2021 | 119.54 | 120.09 | 118.23 | 118.51 | 4,304,701 | -0.84(-0.70%) |
Aug 26, 2021 | 118.60 | 120.11 | 118.56 | 119.34 | 4,196,666 | +0.70(+0.59%) |
Aug 25, 2021 | 119.69 | 119.76 | 118.11 | 118.65 | 4,603,723 | -0.72(-0.61%) |
Aug 24, 2021 | 119.47 | 119.76 | 118.74 | 119.37 | 4,148,265 | -0.32(-0.27%) |
Aug 23, 2021 | 120.48 | 121.08 | 119.65 | 119.69 | 4,107,344 | -0.46(-0.38%) |
Aug 20, 2021 | 119.76 | 120.78 | 119.05 | 120.15 | 5,767,450 | +0.57(+0.48%) |
Aug 19, 2021 | 117.68 | 120.22 | 117.54 | 119.58 | 4,503,744 | +1.70(+1.44%) |
Aug 18, 2021 | 119.67 | 119.92 | 117.81 | 117.88 | 3,769,093 | -1.67(-1.40%) |
Aug 17, 2021 | 118.55 | 120.21 | 118.30 | 119.55 | 4,845,974 | +0.98(+0.83%) |
Aug 16, 2021 | 117.65 | 118.61 | 117.31 | 118.57 | 4,838,317 | +1.52(+1.30%) |
Aug 13, 2021 | 116.73 | 117.21 | 116.36 | 117.05 | 3,655,096 | +0.24(+0.20%) |
Aug 12, 2021 | 115.26 | 117.03 | 115.09 | 116.81 | 3,178,884 | +1.28(+1.11%) |
Aug 11, 2021 | 116.84 | 117.37 | 115.42 | 115.53 | 3,872,115 | -1.18(-1.01%) |
Aug 10, 2021 | 117.33 | 117.53 | 116.14 | 116.71 | 4,580,772 | -0.44(-0.37%) |
Aug 09, 2021 | 116.41 | 117.24 | 116.07 | 117.14 | 4,493,819 | +0.94(+0.81%) |
Aug 06, 2021 | 116.04 | 116.24 | 115.30 | 116.20 | 3,732,582 | -0.04(-0.03%) |
Aug 05, 2021 | 116.38 | 116.38 | 114.93 | 116.24 | 3,425,342 | +0.61(+0.53%) |
Aug 04, 2021 | 115.45 | 116.66 | 115.10 | 115.63 | 3,693,831 | -0.52(-0.45%) |
Aug 03, 2021 | 115.45 | 116.56 | 115.16 | 116.16 | 3,886,203 | +1.14(+0.99%) |
Aug 02, 2021 | 115.57 | 115.83 | 114.31 | 115.02 | 3,833,287 | -0.06(-0.05%) |
Jul 30, 2021 | 115.09 | 115.49 | 114.52 | 115.07 | 4,929,586 | -0.10(-0.09%) |
Jul 29, 2021 | 115.17 | 115.47 | 114.53 | 115.18 | 4,127,130 | +0.54(+0.47%) |
Jul 28, 2021 | 113.96 | 115.16 | 113.45 | 114.63 | 3,990,996 | +0.67(+0.59%) |
Jul 27, 2021 | 113.76 | 115.31 | 113.76 | 113.96 | 5,919,983 | +0.28(+0.24%) |
Jul 26, 2021 | 114.37 | 114.60 | 112.60 | 113.68 | 5,209,212 | -1.22(-1.06%) |
Jul 23, 2021 | 113.79 | 115.19 | 113.44 | 114.90 | 4,979,535 | +2.43(+2.16%) |
Jul 22, 2021 | 112.24 | 112.95 | 110.20 | 112.47 | 7,315,418 | -0.70(-0.61%) |
Jul 21, 2021 | 113.40 | 113.46 | 111.50 | 113.17 | 4,505,091 | +0.24(+0.21%) |
Jul 20, 2021 | 112.75 | 114.14 | 112.33 | 112.93 | 4,918,726 | -0.06(-0.05%) |
Jul 19, 2021 | 111.59 | 113.50 | 111.22 | 112.99 | 7,085,158 | +1.22(+1.09%) |
Jul 16, 2021 | 111.32 | 112.06 | 110.74 | 111.77 | 4,181,930 | +0.81(+0.73%) |
Jul 15, 2021 | 111.00 | 111.44 | 110.59 | 110.96 | 6,057,259 | -0.48(-0.44%) |
Jul 14, 2021 | 112.35 | 112.52 | 111.15 | 111.45 | 4,899,573 | -0.98(-0.87%) |
Jul 13, 2021 | 112.35 | 113.01 | 111.92 | 112.43 | 4,091,693 | -0.15(-0.13%) |
Jul 12, 2021 | 112.58 | 113.41 | 112.23 | 112.58 | 4,121,407 | -0.88(-0.78%) |
Jul 09, 2021 | 113.38 | 113.93 | 112.99 | 113.46 | 4,594,545 | +0.45(+0.40%) |
Jul 08, 2021 | 112.63 | 113.17 | 111.78 | 113.01 | 4,125,284 | -0.58(-0.51%) |
Jul 07, 2021 | 112.83 | 113.69 | 112.52 | 113.58 | 4,293,853 | +1.00(+0.88%) |
Jul 06, 2021 | 111.81 | 112.82 | 111.58 | 112.59 | 5,319,451 | +0.74(+0.66%) |
Jul 02, 2021 | 110.79 | 112.05 | 110.53 | 111.85 | 5,052,250 | +0.83(+0.75%) |