Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 127.84 | 128.21 | 125.69 | 125.98 | 43,312 | -0.99(-0.78%) |
Sep 29, 2021 | 125.33 | 127.39 | 124.96 | 126.96 | 16,816 | +0.67(+0.53%) |
Sep 28, 2021 | 126.93 | 127.26 | 124.40 | 126.29 | 33,512 | -0.55(-0.44%) |
Sep 27, 2021 | 123.57 | 128.18 | 123.21 | 126.84 | 64,876 | +3.02(+2.44%) |
Sep 24, 2021 | 122.95 | 124.57 | 122.91 | 123.83 | 22,013 | +0.46(+0.38%) |
Sep 23, 2021 | 122.67 | 124.49 | 122.53 | 123.36 | 24,799 | +1.14(+0.94%) |
Sep 22, 2021 | 120.33 | 123.02 | 118.65 | 122.22 | 32,944 | +2.63(+2.20%) |
Sep 21, 2021 | 120.46 | 120.46 | 117.95 | 119.58 | 32,571 | -0.73(-0.61%) |
Sep 20, 2021 | 117.38 | 120.51 | 117.38 | 120.31 | 52,214 | -0.10(-0.08%) |
Sep 17, 2021 | 125.77 | 125.77 | 120.41 | 120.41 | 228,491 | -4.77(-3.81%) |
Sep 16, 2021 | 126.21 | 126.49 | 124.25 | 125.19 | 26,885 | -0.93(-0.74%) |
Sep 15, 2021 | 123.74 | 126.48 | 122.54 | 126.11 | 37,921 | +2.38(+1.92%) |
Sep 14, 2021 | 126.31 | 126.67 | 122.94 | 123.74 | 67,811 | -1.80(-1.43%) |
Sep 13, 2021 | 128.91 | 128.91 | 125.23 | 125.53 | 28,331 | -2.22(-1.74%) |
Sep 10, 2021 | 130.76 | 130.76 | 127.72 | 127.75 | 36,410 | -1.92(-1.48%) |
Sep 09, 2021 | 128.91 | 131.35 | 128.65 | 129.68 | 34,500 | +1.05(+0.81%) |
Sep 08, 2021 | 129.84 | 130.44 | 128.52 | 128.63 | 31,710 | -1.41(-1.09%) |
Sep 07, 2021 | 128.69 | 131.00 | 128.17 | 130.04 | 38,141 | +0.88(+0.68%) |
Sep 03, 2021 | 129.56 | 131.07 | 128.99 | 129.16 | 23,421 | -1.06(-0.81%) |
Sep 02, 2021 | 128.19 | 130.76 | 128.19 | 130.22 | 31,183 | +2.05(+1.60%) |
Sep 01, 2021 | 130.76 | 130.91 | 128.04 | 128.17 | 49,971 | -2.83(-2.16%) |
Aug 31, 2021 | 132.87 | 132.87 | 130.93 | 131.00 | 55,899 | -2.38(-1.78%) |
Aug 30, 2021 | 135.08 | 135.08 | 133.20 | 133.37 | 32,489 | -1.81(-1.34%) |
Aug 27, 2021 | 130.27 | 135.60 | 130.03 | 135.19 | 57,932 | +5.61(+4.33%) |
Aug 26, 2021 | 131.07 | 131.30 | 128.33 | 129.58 | 63,258 | -1.94(-1.48%) |
Aug 25, 2021 | 131.48 | 132.19 | 130.32 | 131.52 | 39,977 | +0.04(+0.03%) |
Aug 24, 2021 | 135.70 | 135.70 | 130.65 | 131.48 | 39,559 | -0.96(-0.72%) |
Aug 23, 2021 | 130.02 | 133.65 | 130.02 | 132.44 | 55,987 | +2.94(+2.27%) |
Aug 20, 2021 | 127.08 | 130.05 | 127.08 | 129.50 | 36,466 | +2.12(+1.67%) |
Aug 19, 2021 | 125.91 | 127.89 | 125.77 | 127.38 | 25,000 | +0.86(+0.68%) |
Aug 18, 2021 | 125.62 | 127.91 | 125.62 | 126.52 | 31,169 | +1.02(+0.81%) |
Aug 17, 2021 | 127.10 | 128.94 | 122.06 | 125.50 | 23,880 | -2.41(-1.88%) |
Aug 16, 2021 | 128.08 | 129.03 | 126.45 | 127.91 | 62,980 | -0.19(-0.15%) |
Aug 13, 2021 | 130.31 | 130.97 | 126.81 | 128.10 | 29,925 | -2.34(-1.79%) |
Aug 12, 2021 | 130.60 | 132.32 | 129.56 | 130.44 | 27,991 | +0.08(+0.06%) |
Aug 11, 2021 | 131.49 | 131.98 | 128.34 | 130.36 | 56,951 | -0.30(-0.23%) |
Aug 10, 2021 | 126.60 | 132.08 | 126.60 | 130.65 | 77,504 | +4.32(+3.42%) |
Aug 09, 2021 | 126.73 | 126.85 | 124.19 | 126.33 | 45,623 | +0.38(+0.30%) |
Aug 06, 2021 | 123.45 | 126.59 | 122.90 | 125.96 | 60,540 | +4.08(+3.35%) |
Aug 05, 2021 | 119.24 | 122.36 | 118.76 | 121.87 | 29,713 | +3.62(+3.06%) |
Aug 04, 2021 | 116.52 | 118.73 | 115.77 | 118.25 | 28,782 | +0.29(+0.24%) |
Aug 03, 2021 | 116.00 | 118.16 | 116.00 | 117.97 | 39,328 | +1.87(+1.61%) |
Aug 02, 2021 | 117.46 | 119.95 | 114.91 | 116.09 | 44,945 | -0.60(-0.52%) |
Jul 30, 2021 | 115.52 | 116.96 | 115.52 | 116.69 | 27,791 | +0.77(+0.66%) |
Jul 29, 2021 | 114.70 | 116.44 | 114.57 | 115.92 | 20,474 | +2.14(+1.88%) |
Jul 28, 2021 | 113.05 | 114.42 | 112.39 | 113.78 | 20,882 | +0.90(+0.80%) |
Jul 27, 2021 | 113.05 | 114.48 | 111.76 | 112.89 | 25,793 | -0.74(-0.65%) |
Jul 26, 2021 | 114.98 | 114.98 | 112.97 | 113.62 | 14,669 | -1.18(-1.03%) |
Jul 23, 2021 | 114.59 | 115.44 | 114.07 | 114.81 | 19,510 | +0.83(+0.73%) |
Jul 22, 2021 | 115.06 | 115.06 | 113.73 | 113.98 | 25,739 | -0.42(-0.37%) |
Jul 21, 2021 | 114.57 | 115.86 | 113.17 | 114.40 | 24,330 | +0.36(+0.32%) |
Jul 20, 2021 | 110.48 | 115.41 | 110.48 | 114.04 | 67,093 | +3.67(+3.33%) |
Jul 19, 2021 | 111.24 | 111.80 | 109.99 | 110.36 | 39,221 | -2.45(-2.17%) |
Jul 16, 2021 | 112.91 | 114.08 | 111.97 | 112.82 | 72,083 | +0.58(+0.52%) |
Jul 15, 2021 | 113.17 | 113.17 | 111.40 | 112.23 | 40,061 | -1.28(-1.13%) |
Jul 14, 2021 | 114.95 | 114.95 | 113.35 | 113.52 | 36,929 | -1.13(-0.99%) |
Jul 13, 2021 | 116.42 | 116.42 | 114.19 | 114.65 | 37,939 | -2.42(-2.07%) |
Jul 12, 2021 | 116.55 | 117.57 | 115.52 | 117.07 | 23,752 | +0.31(+0.27%) |
Jul 09, 2021 | 117.39 | 117.42 | 116.14 | 116.76 | 51,715 | +0.67(+0.58%) |
Jul 08, 2021 | 116.09 | 117.67 | 115.39 | 116.09 | 33,033 | -1.97(-1.67%) |
Jul 07, 2021 | 117.32 | 118.63 | 116.73 | 118.06 | 30,256 | +1.00(+0.85%) |
Jul 06, 2021 | 117.16 | 117.61 | 115.02 | 117.06 | 46,694 | -0.19(-0.16%) |
Jul 02, 2021 | 117.27 | 117.56 | 115.77 | 117.25 | 20,452 | +0.41(+0.35%) |