Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 117.18 | 117.76 | 116.01 | 116.19 | 3,266,076 | -0.69(-0.59%) |
Sep 29, 2021 | 116.72 | 117.05 | 115.59 | 116.89 | 2,156,342 | +0.48(+0.41%) |
Sep 28, 2021 | 119.04 | 119.21 | 116.01 | 116.41 | 1,931,028 | -2.88(-2.41%) |
Sep 27, 2021 | 118.82 | 120.29 | 118.82 | 119.29 | 1,900,980 | +0.05(+0.04%) |
Sep 24, 2021 | 119.08 | 119.82 | 118.62 | 119.24 | 1,615,182 | +0.51(+0.43%) |
Sep 23, 2021 | 119.59 | 120.29 | 118.59 | 118.73 | 2,374,366 | -0.54(-0.45%) |
Sep 22, 2021 | 119.36 | 120.44 | 119.06 | 119.27 | 1,884,568 | +0.66(+0.56%) |
Sep 21, 2021 | 119.76 | 120.45 | 118.55 | 118.61 | 1,658,564 | -0.70(-0.59%) |
Sep 20, 2021 | 119.15 | 120.26 | 117.80 | 119.31 | 1,620,221 | -1.42(-1.18%) |
Sep 17, 2021 | 121.32 | 122.06 | 120.44 | 120.73 | 4,536,732 | -0.81(-0.66%) |
Sep 16, 2021 | 122.14 | 122.55 | 120.68 | 121.54 | 1,875,665 | -0.52(-0.43%) |
Sep 15, 2021 | 122.22 | 122.51 | 120.89 | 122.06 | 1,406,368 | -0.47(-0.39%) |
Sep 14, 2021 | 123.09 | 123.09 | 122.11 | 122.54 | 1,472,836 | -0.06(-0.05%) |
Sep 13, 2021 | 123.69 | 123.74 | 121.37 | 122.59 | 1,746,647 | -0.80(-0.65%) |
Sep 10, 2021 | 123.59 | 124.19 | 122.90 | 123.39 | 2,208,158 | +0.61(+0.50%) |
Sep 09, 2021 | 123.85 | 124.83 | 122.73 | 122.78 | 1,078,078 | -0.89(-0.72%) |
Sep 08, 2021 | 122.77 | 124.32 | 122.25 | 123.68 | 1,340,109 | +1.29(+1.06%) |
Sep 07, 2021 | 124.69 | 124.69 | 122.35 | 122.39 | 1,634,883 | -1.98(-1.60%) |
Sep 03, 2021 | 124.15 | 124.92 | 124.05 | 124.37 | 878,474 | -0.33(-0.27%) |
Sep 02, 2021 | 125.70 | 125.95 | 124.54 | 124.70 | 1,166,087 | -0.27(-0.21%) |
Sep 01, 2021 | 124.85 | 125.98 | 124.03 | 124.97 | 1,304,044 | +0.49(+0.40%) |
Aug 31, 2021 | 124.46 | 125.16 | 123.92 | 124.48 | 2,418,297 | +0.32(+0.26%) |
Aug 30, 2021 | 125.13 | 125.78 | 124.11 | 124.15 | 1,791,049 | -0.96(-0.77%) |
Aug 27, 2021 | 125.20 | 126.09 | 124.93 | 125.11 | 1,329,560 | +0.28(+0.23%) |
Aug 26, 2021 | 125.70 | 125.70 | 124.48 | 124.83 | 1,622,986 | -2.41(-1.90%) |
Aug 25, 2021 | 126.03 | 127.47 | 126.03 | 127.24 | 904,095 | +0.85(+0.67%) |
Aug 24, 2021 | 127.62 | 127.80 | 126.28 | 126.39 | 1,140,934 | -1.29(-1.01%) |
Aug 23, 2021 | 127.80 | 128.25 | 127.26 | 127.67 | 1,002,245 | +0.42(+0.33%) |
Aug 20, 2021 | 126.16 | 127.69 | 126.00 | 127.26 | 936,480 | +0.47(+0.37%) |
Aug 19, 2021 | 126.69 | 127.34 | 126.11 | 126.79 | 681,426 | -0.41(-0.32%) |
Aug 18, 2021 | 127.62 | 128.50 | 126.98 | 127.19 | 776,395 | -0.50(-0.39%) |
Aug 17, 2021 | 127.35 | 128.06 | 126.89 | 127.69 | 812,861 | -0.19(-0.15%) |
Aug 16, 2021 | 127.28 | 128.14 | 126.89 | 127.88 | 846,126 | +0.15(+0.12%) |
Aug 13, 2021 | 126.28 | 127.77 | 125.93 | 127.73 | 1,520,104 | +1.51(+1.20%) |
Aug 12, 2021 | 127.00 | 127.00 | 126.04 | 126.22 | 955,760 | -0.65(-0.51%) |
Aug 11, 2021 | 126.25 | 127.58 | 125.98 | 126.87 | 1,431,405 | +0.95(+0.75%) |
Aug 10, 2021 | 126.13 | 126.55 | 125.82 | 125.92 | 1,047,617 | -0.14(-0.11%) |
Aug 09, 2021 | 126.74 | 126.74 | 125.77 | 126.07 | 1,004,609 | -0.79(-0.62%) |
Aug 06, 2021 | 126.80 | 127.41 | 126.18 | 126.85 | 1,280,896 | +0.37(+0.29%) |
Aug 05, 2021 | 126.81 | 127.07 | 125.73 | 126.48 | 1,171,924 | +0.11(+0.09%) |
Aug 04, 2021 | 126.32 | 126.97 | 125.64 | 126.37 | 1,229,129 | +0.09(+0.07%) |
Aug 03, 2021 | 125.53 | 126.29 | 124.07 | 126.28 | 1,594,610 | +0.98(+0.78%) |
Aug 02, 2021 | 125.02 | 126.19 | 124.64 | 125.30 | 1,606,674 | +0.95(+0.76%) |
Jul 30, 2021 | 122.27 | 124.95 | 122.00 | 124.35 | 2,318,110 | +1.02(+0.83%) |
Jul 29, 2021 | 119.72 | 123.50 | 118.80 | 123.33 | 2,953,327 | +7.29(+6.28%) |
Jul 28, 2021 | 118.67 | 118.67 | 115.01 | 116.04 | 2,093,189 | -2.72(-2.29%) |
Jul 27, 2021 | 116.73 | 118.92 | 116.30 | 118.76 | 2,379,283 | +1.92(+1.64%) |
Jul 26, 2021 | 116.19 | 117.00 | 115.77 | 116.84 | 1,596,898 | +0.62(+0.54%) |
Jul 23, 2021 | 114.04 | 116.82 | 113.92 | 116.21 | 2,264,647 | +2.39(+2.10%) |
Jul 22, 2021 | 110.73 | 114.00 | 110.41 | 113.82 | 2,154,335 | +3.30(+2.99%) |
Jul 21, 2021 | 110.72 | 111.53 | 109.82 | 110.52 | 1,654,641 | +0.58(+0.52%) |
Jul 20, 2021 | 107.80 | 110.19 | 107.46 | 109.94 | 1,993,133 | +2.56(+2.39%) |
Jul 19, 2021 | 108.36 | 108.62 | 106.14 | 107.37 | 2,348,273 | -2.27(-2.07%) |
Jul 16, 2021 | 111.06 | 111.23 | 109.52 | 109.65 | 1,115,681 | -1.08(-0.97%) |
Jul 15, 2021 | 110.55 | 110.93 | 109.87 | 110.72 | 1,088,123 | -0.12(-0.11%) |
Jul 14, 2021 | 110.93 | 111.72 | 110.66 | 110.85 | 984,375 | +0.03(+0.03%) |
Jul 13, 2021 | 111.38 | 111.42 | 110.63 | 110.82 | 1,204,547 | -0.74(-0.66%) |
Jul 12, 2021 | 111.71 | 111.93 | 111.08 | 111.56 | 1,058,632 | -0.67(-0.60%) |
Jul 09, 2021 | 112.02 | 112.48 | 111.57 | 112.23 | 1,056,567 | +1.19(+1.07%) |
Jul 08, 2021 | 110.45 | 111.55 | 110.15 | 111.04 | 1,186,249 | -0.47(-0.42%) |
Jul 07, 2021 | 109.76 | 111.59 | 109.49 | 111.51 | 1,249,276 | +1.49(+1.35%) |
Jul 06, 2021 | 111.15 | 111.15 | 109.44 | 110.02 | 1,017,891 | -0.66(-0.60%) |
Jul 02, 2021 | 110.19 | 110.81 | 109.82 | 110.69 | 916,839 | +0.89(+0.81%) |