Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 122.29 | 124.17 | 119.72 | 119.86 | 1,087,785 | -1.47(-1.22%) |
Sep 29, 2021 | 122.51 | 123.65 | 121.10 | 121.33 | 896,836 | +0.41(+0.34%) |
Sep 28, 2021 | 124.47 | 124.68 | 120.50 | 120.92 | 1,024,032 | -5.59(-4.41%) |
Sep 27, 2021 | 132.44 | 132.44 | 125.83 | 126.50 | 861,359 | -6.78(-5.09%) |
Sep 24, 2021 | 131.71 | 133.68 | 130.99 | 133.29 | 637,206 | +0.39(+0.29%) |
Sep 23, 2021 | 132.87 | 134.52 | 132.38 | 132.90 | 792,779 | +1.07(+0.81%) |
Sep 22, 2021 | 130.85 | 131.95 | 129.07 | 131.83 | 1,359,904 | +0.69(+0.53%) |
Sep 21, 2021 | 131.48 | 132.58 | 129.81 | 131.14 | 1,032,502 | +0.34(+0.26%) |
Sep 20, 2021 | 129.92 | 132.49 | 128.14 | 130.80 | 1,622,369 | -1.37(-1.04%) |
Sep 17, 2021 | 131.29 | 133.57 | 130.78 | 132.17 | 4,288,695 | +1.21(+0.92%) |
Sep 16, 2021 | 130.12 | 131.17 | 129.02 | 130.96 | 646,933 | -0.04(-0.03%) |
Sep 15, 2021 | 128.42 | 131.82 | 126.42 | 131.00 | 1,419,081 | +4.88(+3.87%) |
Sep 14, 2021 | 125.38 | 127.71 | 125.27 | 126.12 | 767,215 | +1.81(+1.45%) |
Sep 13, 2021 | 128.80 | 129.24 | 122.57 | 124.31 | 882,545 | -3.51(-2.75%) |
Sep 10, 2021 | 126.65 | 128.11 | 125.42 | 127.83 | 904,255 | +2.13(+1.70%) |
Sep 09, 2021 | 126.39 | 126.77 | 125.44 | 125.69 | 668,405 | +0.10(+0.08%) |
Sep 08, 2021 | 125.77 | 127.72 | 124.98 | 125.59 | 503,958 | -1.59(-1.25%) |
Sep 07, 2021 | 127.47 | 127.47 | 125.40 | 127.18 | 926,318 | +0.27(+0.21%) |
Sep 03, 2021 | 126.08 | 128.98 | 125.51 | 126.91 | 657,214 | +0.57(+0.45%) |
Sep 02, 2021 | 126.12 | 126.98 | 125.15 | 126.34 | 1,014,664 | +1.34(+1.07%) |
Sep 01, 2021 | 123.67 | 125.53 | 122.57 | 125.00 | 783,343 | +1.54(+1.24%) |
Aug 31, 2021 | 125.94 | 125.94 | 122.39 | 123.46 | 1,370,416 | -1.66(-1.32%) |
Aug 30, 2021 | 123.98 | 126.44 | 122.98 | 125.12 | 1,283,084 | +2.68(+2.19%) |
Aug 27, 2021 | 121.85 | 122.69 | 120.08 | 122.44 | 33,259,290 | +0.45(+0.37%) |
Aug 26, 2021 | 123.03 | 124.65 | 121.47 | 121.99 | 2,028,622 | -1.74(-1.41%) |
Aug 25, 2021 | 122.64 | 124.47 | 121.42 | 123.73 | 3,078,173 | +1.92(+1.57%) |
Aug 24, 2021 | 119.49 | 122.48 | 118.94 | 121.81 | 937,513 | +3.11(+2.62%) |
Aug 23, 2021 | 118.97 | 120.77 | 118.27 | 118.70 | 844,221 | +0.11(+0.09%) |
Aug 20, 2021 | 117.92 | 119.52 | 117.65 | 118.59 | 468,740 | +0.88(+0.75%) |
Aug 19, 2021 | 115.35 | 118.60 | 114.92 | 117.71 | 574,099 | +1.25(+1.08%) |
Aug 18, 2021 | 117.45 | 118.15 | 116.12 | 116.45 | 373,787 | -0.79(-0.68%) |
Aug 17, 2021 | 118.17 | 118.09 | 116.56 | 117.25 | 411,314 | -0.85(-0.72%) |
Aug 16, 2021 | 114.85 | 118.46 | 114.85 | 118.09 | 602,655 | +2.60(+2.25%) |
Aug 13, 2021 | 115.06 | 115.98 | 114.20 | 115.50 | 444,810 | +0.84(+0.73%) |
Aug 12, 2021 | 114.60 | 116.03 | 114.31 | 114.66 | 526,833 | +0.24(+0.21%) |
Aug 11, 2021 | 115.05 | 115.05 | 112.86 | 114.41 | 389,868 | -0.20(-0.18%) |
Aug 10, 2021 | 118.40 | 118.40 | 114.14 | 114.62 | 666,876 | -3.84(-3.24%) |
Aug 09, 2021 | 118.87 | 120.93 | 117.69 | 118.46 | 1,050,170 | -0.64(-0.53%) |
Aug 06, 2021 | 121.11 | 121.11 | 116.42 | 119.09 | 861,072 | -2.18(-1.80%) |
Aug 05, 2021 | 121.00 | 124.66 | 118.54 | 121.28 | 978,318 | +0.96(+0.80%) |
Aug 04, 2021 | 119.09 | 120.59 | 118.48 | 120.31 | 1,260,161 | +1.36(+1.14%) |
Aug 03, 2021 | 119.95 | 120.06 | 117.43 | 118.96 | 625,359 | -1.11(-0.92%) |
Aug 02, 2021 | 120.13 | 120.23 | 117.20 | 120.06 | 573,448 | +0.86(+0.73%) |
Jul 30, 2021 | 118.84 | 120.68 | 118.84 | 119.20 | 307,387 | -0.22(-0.18%) |
Jul 29, 2021 | 118.33 | 120.41 | 117.64 | 119.41 | 255,602 | +1.57(+1.33%) |
Jul 28, 2021 | 116.48 | 118.11 | 116.39 | 117.84 | 572,849 | +0.78(+0.67%) |
Jul 27, 2021 | 116.92 | 117.32 | 115.22 | 117.06 | 292,301 | +0.36(+0.31%) |
Jul 26, 2021 | 117.03 | 117.81 | 116.13 | 116.70 | 239,682 | -0.56(-0.48%) |
Jul 23, 2021 | 116.31 | 118.40 | 116.31 | 117.26 | 475,096 | +1.29(+1.11%) |
Jul 22, 2021 | 114.49 | 116.41 | 114.48 | 115.97 | 300,554 | +1.49(+1.30%) |
Jul 21, 2021 | 115.39 | 116.01 | 112.56 | 114.48 | 454,693 | -0.96(-0.83%) |
Jul 20, 2021 | 113.15 | 115.99 | 113.15 | 115.44 | 920,180 | +2.87(+2.55%) |
Jul 19, 2021 | 112.28 | 114.04 | 111.50 | 112.57 | 523,276 | -0.80(-0.71%) |
Jul 16, 2021 | 111.75 | 113.89 | 110.53 | 113.37 | 814,857 | +2.27(+2.04%) |
Jul 15, 2021 | 109.90 | 111.38 | 109.22 | 111.11 | 454,017 | +1.15(+1.04%) |
Jul 14, 2021 | 111.34 | 112.78 | 108.56 | 109.96 | 968,948 | -2.12(-1.89%) |
Jul 13, 2021 | 111.48 | 112.71 | 111.09 | 112.08 | 552,899 | +0.49(+0.44%) |
Jul 12, 2021 | 115.32 | 115.58 | 111.11 | 111.59 | 850,691 | -3.44(-2.99%) |
Jul 09, 2021 | 114.39 | 115.26 | 113.29 | 115.03 | 858,127 | +1.12(+0.98%) |
Jul 08, 2021 | 112.79 | 114.28 | 111.37 | 113.92 | 515,581 | -0.70(-0.61%) |
Jul 07, 2021 | 113.32 | 115.53 | 112.30 | 114.62 | 930,384 | +2.04(+1.81%) |
Jul 06, 2021 | 111.53 | 113.20 | 110.17 | 112.58 | 918,327 | +1.46(+1.31%) |
Jul 02, 2021 | 112.33 | 112.95 | 110.54 | 111.12 | 771,572 | -1.07(-0.96%) |