Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 117.64 | 118.11 | 116.37 | 116.74 | 6,934,674 | -0.21(-0.18%) |
Sep 29, 2021 | 115.73 | 117.58 | 114.64 | 116.95 | 4,493,830 | +1.44(+1.24%) |
Sep 28, 2021 | 116.94 | 117.37 | 115.29 | 115.51 | 5,134,380 | -0.92(-0.79%) |
Sep 27, 2021 | 115.92 | 116.85 | 115.52 | 116.42 | 3,934,775 | +0.90(+0.78%) |
Sep 24, 2021 | 115.14 | 116.36 | 114.90 | 115.53 | 3,528,007 | +0.64(+0.56%) |
Sep 23, 2021 | 113.64 | 115.47 | 113.46 | 114.89 | 3,585,449 | +1.76(+1.56%) |
Sep 22, 2021 | 112.36 | 113.74 | 112.15 | 113.12 | 4,287,228 | +1.40(+1.25%) |
Sep 21, 2021 | 113.53 | 113.98 | 111.70 | 111.73 | 4,844,025 | -1.13(-1.00%) |
Sep 20, 2021 | 112.51 | 113.58 | 111.57 | 112.85 | 5,676,258 | -0.77(-0.68%) |
Sep 17, 2021 | 114.06 | 114.21 | 113.48 | 113.63 | 6,704,551 | -1.01(-0.88%) |
Sep 16, 2021 | 115.35 | 115.91 | 114.03 | 114.64 | 3,146,602 | -0.65(-0.56%) |
Sep 15, 2021 | 114.46 | 115.79 | 114.00 | 115.28 | 3,873,055 | +0.82(+0.72%) |
Sep 14, 2021 | 116.29 | 116.43 | 113.72 | 114.46 | 5,300,862 | -1.62(-1.40%) |
Sep 13, 2021 | 116.29 | 116.79 | 115.54 | 116.08 | 4,932,143 | +0.95(+0.82%) |
Sep 10, 2021 | 116.64 | 117.11 | 115.11 | 115.13 | 4,737,857 | -0.61(-0.52%) |
Sep 09, 2021 | 115.83 | 116.76 | 115.58 | 115.74 | 4,175,380 | -0.78(-0.67%) |
Sep 08, 2021 | 116.07 | 116.87 | 115.62 | 116.52 | 3,553,994 | +0.51(+0.44%) |
Sep 07, 2021 | 117.34 | 117.46 | 115.75 | 116.00 | 3,909,705 | -1.28(-1.09%) |
Sep 03, 2021 | 117.37 | 118.03 | 117.05 | 117.28 | 2,290,055 | -0.36(-0.31%) |
Sep 02, 2021 | 117.40 | 117.68 | 116.82 | 117.64 | 3,231,836 | +0.60(+0.51%) |
Sep 01, 2021 | 117.62 | 117.69 | 116.95 | 117.05 | 2,944,626 | -0.87(-0.74%) |
Aug 31, 2021 | 117.25 | 118.42 | 116.75 | 117.92 | 5,039,391 | +1.15(+0.99%) |
Aug 30, 2021 | 117.22 | 117.53 | 116.64 | 116.77 | 2,375,372 | -0.37(-0.32%) |
Aug 27, 2021 | 116.55 | 117.29 | 116.29 | 117.14 | 2,927,281 | +0.53(+0.45%) |
Aug 26, 2021 | 117.61 | 118.31 | 116.55 | 116.61 | 2,973,885 | -0.91(-0.77%) |
Aug 25, 2021 | 117.57 | 118.31 | 117.18 | 117.52 | 2,394,842 | +0.02(+0.01%) |
Aug 24, 2021 | 117.45 | 117.83 | 117.06 | 117.50 | 2,814,781 | +0.19(+0.16%) |
Aug 23, 2021 | 117.31 | 117.76 | 116.63 | 117.31 | 3,616,594 | +0.43(+0.37%) |
Aug 20, 2021 | 115.74 | 117.11 | 115.34 | 116.89 | 3,164,309 | +0.92(+0.79%) |
Aug 19, 2021 | 116.53 | 117.17 | 115.29 | 115.97 | 4,950,010 | -1.22(-1.04%) |
Aug 18, 2021 | 119.04 | 119.24 | 117.12 | 117.19 | 4,177,726 | -2.48(-2.07%) |
Aug 17, 2021 | 120.16 | 120.29 | 118.55 | 119.67 | 3,658,510 | -0.98(-0.81%) |
Aug 16, 2021 | 120.35 | 120.78 | 119.51 | 120.65 | 3,315,613 | +0.34(+0.29%) |
Aug 13, 2021 | 119.85 | 120.64 | 119.69 | 120.31 | 2,273,666 | +0.09(+0.08%) |
Aug 12, 2021 | 119.53 | 120.28 | 119.38 | 120.21 | 2,486,614 | +0.79(+0.66%) |
Aug 11, 2021 | 119.13 | 119.96 | 118.89 | 119.42 | 5,069,754 | +0.63(+0.53%) |
Aug 10, 2021 | 118.65 | 119.16 | 117.92 | 118.79 | 6,306,638 | +0.11(+0.09%) |
Aug 09, 2021 | 119.48 | 119.73 | 118.45 | 118.69 | 5,962,022 | -1.01(-0.84%) |
Aug 06, 2021 | 118.79 | 119.94 | 118.70 | 119.69 | 4,606,848 | +1.10(+0.92%) |
Aug 05, 2021 | 118.81 | 119.13 | 118.14 | 118.60 | 3,319,175 | +0.01(+0.01%) |
Aug 04, 2021 | 119.45 | 119.77 | 118.35 | 118.59 | 3,406,909 | -1.09(-0.91%) |
Aug 03, 2021 | 117.87 | 120.20 | 117.67 | 119.68 | 4,916,866 | +2.20(+1.87%) |
Aug 02, 2021 | 117.50 | 118.84 | 117.15 | 117.47 | 3,526,456 | +0.38(+0.33%) |
Jul 30, 2021 | 117.56 | 117.83 | 116.95 | 117.09 | 4,256,195 | -0.81(-0.68%) |
Jul 29, 2021 | 118.23 | 118.75 | 117.62 | 117.90 | 3,213,821 | +0.13(+0.11%) |
Jul 28, 2021 | 118.80 | 118.87 | 117.66 | 117.77 | 3,062,587 | -0.81(-0.69%) |
Jul 27, 2021 | 118.40 | 119.32 | 117.62 | 118.58 | 3,776,154 | -0.02(-0.01%) |
Jul 26, 2021 | 117.45 | 118.79 | 117.23 | 118.60 | 5,112,641 | +1.19(+1.01%) |
Jul 23, 2021 | 117.09 | 117.71 | 116.57 | 117.41 | 5,386,137 | +0.52(+0.45%) |
Jul 22, 2021 | 117.67 | 117.80 | 116.64 | 116.89 | 3,988,611 | -0.49(-0.42%) |
Jul 21, 2021 | 116.27 | 117.45 | 116.00 | 117.38 | 5,782,423 | +1.11(+0.95%) |
Jul 20, 2021 | 118.79 | 120.38 | 115.22 | 116.27 | 16,379,126 | +1.70(+1.49%) |
Jul 19, 2021 | 113.35 | 115.04 | 113.15 | 114.57 | 10,312,879 | -0.81(-0.71%) |
Jul 16, 2021 | 117.13 | 117.13 | 115.12 | 115.38 | 4,947,134 | -1.29(-1.10%) |
Jul 15, 2021 | 115.73 | 116.68 | 115.30 | 116.67 | 4,381,534 | +0.52(+0.45%) |
Jul 14, 2021 | 116.89 | 116.92 | 115.41 | 116.15 | 5,301,235 | -0.38(-0.33%) |
Jul 13, 2021 | 117.06 | 117.06 | 115.99 | 116.53 | 3,810,751 | -0.53(-0.45%) |
Jul 12, 2021 | 117.48 | 117.92 | 116.39 | 117.06 | 4,023,651 | -0.50(-0.42%) |
Jul 09, 2021 | 117.50 | 117.94 | 116.99 | 117.56 | 4,699,810 | +0.65(+0.55%) |
Jul 08, 2021 | 114.45 | 117.38 | 114.35 | 116.91 | 6,605,630 | +0.77(+0.66%) |
Jul 07, 2021 | 115.27 | 116.57 | 115.27 | 116.15 | 4,886,452 | +0.86(+0.75%) |
Jul 06, 2021 | 116.29 | 116.64 | 113.89 | 115.28 | 9,742,678 | -1.03(-0.89%) |
Jul 02, 2021 | 122.04 | 122.07 | 115.85 | 116.31 | 20,258,240 | -5.67(-4.65%) |