Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 124.76 | 125.39 | 123.67 | 123.66 | 630,279 | -0.58(-0.47%) |
Sep 29, 2021 | 124.95 | 125.23 | 124.19 | 124.24 | 540,343 | -0.33(-0.27%) |
Sep 28, 2021 | 126.20 | 126.20 | 124.50 | 124.57 | 1,215,547 | -2.12(-1.67%) |
Sep 27, 2021 | 129.74 | 130.16 | 125.70 | 126.69 | 884,046 | -3.23(-2.49%) |
Sep 24, 2021 | 129.07 | 130.22 | 129.07 | 129.92 | 605,299 | +0.64(+0.49%) |
Sep 23, 2021 | 128.82 | 130.18 | 128.49 | 129.29 | 856,111 | +0.69(+0.53%) |
Sep 22, 2021 | 127.20 | 128.90 | 126.80 | 128.60 | 876,229 | +1.87(+1.47%) |
Sep 21, 2021 | 126.16 | 126.98 | 125.78 | 126.73 | 674,914 | +1.24(+0.99%) |
Sep 20, 2021 | 123.92 | 125.57 | 123.71 | 125.50 | 976,587 | +0.09(+0.07%) |
Sep 17, 2021 | 125.52 | 125.85 | 124.86 | 125.41 | 803,771 | -0.89(-0.71%) |
Sep 16, 2021 | 128.37 | 128.37 | 126.28 | 126.30 | 524,169 | -1.73(-1.35%) |
Sep 15, 2021 | 127.72 | 128.58 | 127.44 | 128.03 | 679,476 | +0.16(+0.12%) |
Sep 14, 2021 | 128.98 | 129.09 | 127.74 | 127.87 | 399,004 | -0.91(-0.71%) |
Sep 13, 2021 | 129.98 | 131.07 | 128.20 | 128.78 | 369,875 | -0.84(-0.65%) |
Sep 10, 2021 | 129.21 | 129.98 | 128.60 | 129.63 | 600,869 | +0.76(+0.59%) |
Sep 09, 2021 | 129.03 | 129.50 | 128.72 | 128.87 | 512,354 | +0.27(+0.21%) |
Sep 08, 2021 | 126.68 | 128.74 | 126.35 | 128.61 | 341,090 | +1.67(+1.31%) |
Sep 07, 2021 | 128.59 | 128.93 | 126.70 | 126.94 | 632,307 | -1.97(-1.53%) |
Sep 03, 2021 | 128.30 | 129.55 | 127.94 | 128.91 | 720,661 | +0.45(+0.35%) |
Sep 02, 2021 | 128.34 | 128.91 | 127.83 | 128.46 | 552,706 | +0.84(+0.65%) |
Sep 01, 2021 | 127.83 | 127.99 | 126.32 | 127.63 | 585,057 | +0.75(+0.59%) |
Aug 31, 2021 | 126.50 | 127.47 | 126.38 | 126.88 | 587,816 | +0.34(+0.27%) |
Aug 30, 2021 | 125.79 | 126.77 | 125.52 | 126.54 | 343,931 | +0.77(+0.61%) |
Aug 27, 2021 | 125.20 | 126.25 | 124.80 | 125.77 | 384,499 | +0.83(+0.67%) |
Aug 26, 2021 | 124.76 | 125.56 | 124.36 | 124.94 | 424,822 | +0.42(+0.34%) |
Aug 25, 2021 | 124.56 | 124.81 | 123.86 | 124.51 | 512,967 | +0.02(+0.02%) |
Aug 24, 2021 | 124.51 | 124.92 | 124.08 | 124.49 | 405,511 | -0.37(-0.30%) |
Aug 23, 2021 | 125.73 | 125.81 | 124.75 | 124.87 | 474,130 | -0.71(-0.56%) |
Aug 20, 2021 | 124.37 | 126.05 | 123.94 | 125.57 | 653,063 | +1.29(+1.03%) |
Aug 19, 2021 | 121.63 | 124.64 | 121.63 | 124.29 | 494,542 | +0.98(+0.80%) |
Aug 18, 2021 | 124.74 | 125.16 | 123.22 | 123.31 | 581,898 | -1.34(-1.08%) |
Aug 17, 2021 | 124.66 | 125.12 | 124.08 | 124.65 | 897,341 | +0.03(+0.03%) |
Aug 16, 2021 | 124.22 | 124.75 | 123.52 | 124.62 | 498,686 | +0.22(+0.17%) |
Aug 13, 2021 | 124.27 | 124.98 | 124.08 | 124.40 | 519,338 | +0.29(+0.24%) |
Aug 12, 2021 | 123.63 | 125.02 | 123.59 | 124.11 | 609,769 | +0.31(+0.25%) |
Aug 11, 2021 | 122.97 | 123.84 | 122.69 | 123.79 | 634,341 | +1.26(+1.02%) |
Aug 10, 2021 | 121.86 | 123.37 | 121.86 | 122.54 | 504,649 | -0.22(-0.18%) |
Aug 09, 2021 | 123.68 | 123.68 | 122.49 | 122.75 | 664,593 | -0.47(-0.38%) |
Aug 06, 2021 | 123.37 | 124.24 | 123.03 | 123.22 | 537,516 | -0.32(-0.26%) |
Aug 05, 2021 | 123.53 | 125.26 | 122.96 | 123.55 | 1,007,628 | -1.23(-0.98%) |
Aug 04, 2021 | 125.14 | 125.98 | 124.49 | 124.77 | 557,104 | -0.25(-0.20%) |
Aug 03, 2021 | 123.97 | 125.17 | 123.91 | 125.03 | 534,865 | +1.21(+0.97%) |
Aug 02, 2021 | 124.22 | 124.78 | 123.41 | 123.82 | 518,082 | -0.38(-0.31%) |
Jul 30, 2021 | 122.89 | 124.44 | 122.58 | 124.20 | 724,156 | +1.69(+1.38%) |
Jul 29, 2021 | 122.55 | 123.15 | 122.42 | 122.52 | 725,886 | +0.53(+0.43%) |
Jul 28, 2021 | 122.15 | 122.56 | 121.58 | 121.99 | 755,436 | -0.41(-0.34%) |
Jul 27, 2021 | 122.06 | 122.85 | 121.57 | 122.40 | 782,503 | +0.52(+0.43%) |
Jul 26, 2021 | 121.86 | 122.28 | 121.15 | 121.88 | 400,717 | -0.43(-0.35%) |
Jul 23, 2021 | 121.82 | 122.92 | 121.70 | 122.31 | 304,616 | +0.63(+0.52%) |
Jul 22, 2021 | 121.57 | 122.25 | 121.47 | 121.69 | 324,923 | -0.06(-0.05%) |
Jul 21, 2021 | 122.02 | 122.19 | 121.50 | 121.74 | 724,926 | +0.55(+0.45%) |
Jul 20, 2021 | 119.00 | 121.44 | 119.00 | 121.19 | 901,759 | +2.29(+1.93%) |
Jul 19, 2021 | 120.13 | 120.17 | 117.58 | 118.90 | 1,009,005 | -1.77(-1.46%) |
Jul 16, 2021 | 120.07 | 121.07 | 119.66 | 120.67 | 452,383 | +0.96(+0.80%) |
Jul 15, 2021 | 119.29 | 120.14 | 119.15 | 119.70 | 525,946 | +0.04(+0.03%) |
Jul 14, 2021 | 119.42 | 119.84 | 118.72 | 119.67 | 417,153 | +0.58(+0.49%) |
Jul 13, 2021 | 119.68 | 119.99 | 119.05 | 119.09 | 577,470 | -0.27(-0.22%) |
Jul 12, 2021 | 119.74 | 119.75 | 119.08 | 119.35 | 382,621 | -0.39(-0.33%) |
Jul 09, 2021 | 119.18 | 119.83 | 118.69 | 119.74 | 454,089 | +1.25(+1.05%) |
Jul 08, 2021 | 119.17 | 119.49 | 118.37 | 118.50 | 424,297 | -1.79(-1.49%) |
Jul 07, 2021 | 118.69 | 121.33 | 118.30 | 120.29 | 872,139 | +2.11(+1.78%) |
Jul 06, 2021 | 117.30 | 118.24 | 115.69 | 118.19 | 789,614 | +0.87(+0.74%) |
Jul 02, 2021 | 117.41 | 117.82 | 116.78 | 117.31 | 924,975 | +0.09(+0.08%) |