Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 123.12 | 124.16 | 120.23 | 121.97 | 1,177,306 | -1.49(-1.21%) |
Sep 29, 2021 | 122.84 | 124.53 | 122.06 | 123.47 | 1,041,732 | +0.92(+0.75%) |
Sep 28, 2021 | 121.33 | 123.03 | 120.74 | 122.55 | 1,669,506 | +0.20(+0.17%) |
Sep 27, 2021 | 118.52 | 122.71 | 118.19 | 122.34 | 1,744,359 | +2.95(+2.47%) |
Sep 24, 2021 | 116.90 | 119.97 | 116.80 | 119.40 | 1,496,933 | +2.79(+2.39%) |
Sep 23, 2021 | 114.90 | 119.02 | 114.27 | 116.61 | 2,314,196 | +3.11(+2.74%) |
Sep 22, 2021 | 113.11 | 114.72 | 112.02 | 113.50 | 2,786,541 | +0.28(+0.25%) |
Sep 21, 2021 | 114.56 | 115.50 | 112.87 | 113.22 | 1,897,199 | -0.73(-0.64%) |
Sep 20, 2021 | 112.85 | 114.54 | 112.39 | 113.95 | 2,153,326 | -0.61(-0.54%) |
Sep 17, 2021 | 114.76 | 115.35 | 113.03 | 114.57 | 2,829,731 | -0.18(-0.16%) |
Sep 16, 2021 | 116.51 | 116.83 | 114.33 | 114.75 | 1,641,081 | -1.65(-1.42%) |
Sep 15, 2021 | 115.17 | 116.66 | 114.04 | 116.40 | 2,284,179 | +1.59(+1.39%) |
Sep 14, 2021 | 116.58 | 117.06 | 114.12 | 114.81 | 2,714,346 | -1.69(-1.45%) |
Sep 13, 2021 | 116.59 | 118.86 | 115.99 | 116.50 | 2,354,084 | +0.58(+0.50%) |
Sep 10, 2021 | 119.69 | 119.96 | 115.50 | 115.92 | 2,432,787 | -3.47(-2.91%) |
Sep 09, 2021 | 119.12 | 120.13 | 118.37 | 119.39 | 1,739,127 | -0.15(-0.12%) |
Sep 08, 2021 | 119.62 | 120.31 | 119.01 | 119.54 | 1,340,171 | +0.08(+0.07%) |
Sep 07, 2021 | 120.19 | 120.44 | 118.91 | 119.46 | 1,722,608 | +0.43(+0.36%) |
Sep 03, 2021 | 119.68 | 121.38 | 118.99 | 119.03 | 1,336,284 | -0.87(-0.73%) |
Sep 02, 2021 | 120.73 | 120.83 | 119.45 | 119.90 | 1,471,131 | -0.57(-0.47%) |
Sep 01, 2021 | 120.55 | 121.65 | 119.89 | 120.47 | 2,154,001 | -1.65(-1.35%) |
Aug 31, 2021 | 123.11 | 123.36 | 121.19 | 122.11 | 1,719,520 | -0.59(-0.48%) |
Aug 30, 2021 | 121.42 | 123.52 | 121.42 | 122.70 | 2,475,743 | +1.16(+0.95%) |
Aug 27, 2021 | 122.39 | 123.04 | 117.40 | 121.55 | 6,608,309 | -8.71(-6.69%) |
Aug 26, 2021 | 129.95 | 131.14 | 128.80 | 130.26 | 2,245,584 | +0.25(+0.20%) |
Aug 25, 2021 | 129.28 | 131.24 | 128.02 | 130.00 | 1,010,742 | +1.30(+1.01%) |
Aug 24, 2021 | 129.50 | 130.38 | 128.15 | 128.70 | 1,155,235 | -0.73(-0.56%) |
Aug 23, 2021 | 128.38 | 129.85 | 127.64 | 129.43 | 936,783 | +1.98(+1.55%) |
Aug 20, 2021 | 126.17 | 128.43 | 126.03 | 127.45 | 1,129,266 | +1.89(+1.51%) |
Aug 19, 2021 | 125.98 | 126.39 | 124.60 | 125.56 | 922,676 | -1.15(-0.91%) |
Aug 18, 2021 | 126.82 | 127.79 | 126.58 | 126.71 | 918,976 | -0.85(-0.67%) |
Aug 17, 2021 | 128.55 | 128.71 | 127.01 | 127.56 | 1,412,637 | -1.50(-1.16%) |
Aug 16, 2021 | 129.24 | 129.60 | 127.36 | 129.06 | 816,186 | -0.26(-0.20%) |
Aug 13, 2021 | 128.54 | 129.32 | 128.32 | 129.32 | 786,888 | +0.86(+0.67%) |
Aug 12, 2021 | 128.54 | 129.43 | 127.99 | 128.46 | 773,738 | -0.62(-0.48%) |
Aug 11, 2021 | 129.15 | 129.24 | 128.36 | 129.08 | 832,912 | +0.43(+0.33%) |
Aug 10, 2021 | 129.60 | 130.01 | 128.00 | 128.65 | 803,940 | -0.33(-0.25%) |
Aug 09, 2021 | 128.09 | 129.87 | 127.77 | 128.98 | 1,058,227 | -0.11(-0.09%) |
Aug 06, 2021 | 129.87 | 130.30 | 128.81 | 129.09 | 655,689 | -1.02(-0.78%) |
Aug 05, 2021 | 129.14 | 130.14 | 128.84 | 130.11 | 698,347 | +1.52(+1.18%) |
Aug 04, 2021 | 128.54 | 129.19 | 127.68 | 128.59 | 744,780 | -0.44(-0.34%) |
Aug 03, 2021 | 126.37 | 129.72 | 126.08 | 129.04 | 1,012,466 | +2.58(+2.04%) |
Aug 02, 2021 | 126.68 | 127.21 | 125.94 | 126.46 | 1,024,612 | +0.35(+0.28%) |
Jul 30, 2021 | 126.22 | 127.27 | 125.64 | 126.11 | 823,451 | -0.76(-0.60%) |
Jul 29, 2021 | 127.20 | 127.80 | 124.63 | 126.87 | 1,206,356 | -0.69(-0.54%) |
Jul 28, 2021 | 128.71 | 129.52 | 127.26 | 127.56 | 595,035 | -1.21(-0.94%) |
Jul 27, 2021 | 128.51 | 130.75 | 127.23 | 128.77 | 754,720 | -0.34(-0.26%) |
Jul 26, 2021 | 129.41 | 129.76 | 128.67 | 129.11 | 601,746 | -0.77(-0.59%) |
Jul 23, 2021 | 128.99 | 130.11 | 128.61 | 129.88 | 774,822 | +1.16(+0.90%) |
Jul 22, 2021 | 128.22 | 129.60 | 127.62 | 128.72 | 514,181 | +0.49(+0.38%) |
Jul 21, 2021 | 127.44 | 129.09 | 126.91 | 128.22 | 823,171 | +0.83(+0.65%) |
Jul 20, 2021 | 124.48 | 128.37 | 124.21 | 127.40 | 1,416,867 | +3.67(+2.96%) |
Jul 19, 2021 | 121.68 | 124.42 | 121.28 | 123.73 | 1,058,299 | +0.63(+0.51%) |
Jul 16, 2021 | 124.57 | 124.81 | 122.86 | 123.10 | 871,772 | -0.72(-0.58%) |
Jul 15, 2021 | 123.17 | 125.51 | 122.15 | 123.82 | 1,041,558 | +0.35(+0.29%) |
Jul 14, 2021 | 124.98 | 125.41 | 123.30 | 123.47 | 1,371,713 | -0.57(-0.46%) |
Jul 13, 2021 | 125.85 | 126.11 | 123.54 | 124.03 | 1,701,331 | -2.62(-2.07%) |
Jul 12, 2021 | 130.46 | 130.50 | 126.53 | 126.66 | 1,206,815 | -4.16(-3.18%) |
Jul 09, 2021 | 130.26 | 131.05 | 129.16 | 130.82 | 1,009,631 | +1.03(+0.80%) |
Jul 08, 2021 | 128.01 | 130.74 | 127.63 | 129.78 | 1,017,444 | +0.16(+0.13%) |
Jul 07, 2021 | 128.78 | 130.40 | 128.59 | 129.62 | 793,740 | +1.03(+0.80%) |
Jul 06, 2021 | 128.79 | 130.18 | 127.88 | 128.59 | 792,486 | -0.75(-0.58%) |
Jul 02, 2021 | 128.00 | 129.50 | 127.48 | 129.34 | 765,352 | +1.27(+0.99%) |