Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 119.84 | 120.44 | 116.16 | 116.17 | 1,068,143 | -2.97(-2.49%) |
Sep 29, 2021 | 118.06 | 119.69 | 118.06 | 119.14 | 746,017 | +1.18(+1.00%) |
Sep 28, 2021 | 119.51 | 119.58 | 117.82 | 117.96 | 858,274 | -1.30(-1.09%) |
Sep 27, 2021 | 118.77 | 119.92 | 118.73 | 119.26 | 631,409 | +0.32(+0.27%) |
Sep 24, 2021 | 119.26 | 119.66 | 118.58 | 118.94 | 427,997 | -0.24(-0.20%) |
Sep 23, 2021 | 119.09 | 120.25 | 118.75 | 119.18 | 823,922 | +0.45(+0.38%) |
Sep 22, 2021 | 118.80 | 119.94 | 118.39 | 118.74 | 854,247 | +0.57(+0.48%) |
Sep 21, 2021 | 119.35 | 120.18 | 117.67 | 118.16 | 823,251 | -0.46(-0.39%) |
Sep 20, 2021 | 119.37 | 119.71 | 117.20 | 118.62 | 895,603 | -1.46(-1.21%) |
Sep 17, 2021 | 120.38 | 121.50 | 119.60 | 120.08 | 1,744,462 | -0.74(-0.61%) |
Sep 16, 2021 | 122.78 | 123.48 | 120.79 | 120.82 | 701,412 | -1.53(-1.25%) |
Sep 15, 2021 | 119.29 | 122.42 | 118.55 | 122.34 | 719,086 | +2.63(+2.20%) |
Sep 14, 2021 | 120.59 | 121.05 | 119.34 | 119.71 | 484,207 | -0.53(-0.44%) |
Sep 13, 2021 | 119.92 | 120.41 | 119.21 | 120.24 | 644,170 | +0.81(+0.68%) |
Sep 10, 2021 | 120.11 | 120.58 | 118.54 | 119.44 | 708,230 | -0.77(-0.64%) |
Sep 09, 2021 | 120.51 | 121.56 | 120.17 | 120.20 | 503,776 | -0.69(-0.57%) |
Sep 08, 2021 | 120.77 | 121.83 | 120.13 | 120.89 | 434,424 | +0.10(+0.08%) |
Sep 07, 2021 | 121.70 | 122.00 | 119.87 | 120.80 | 524,589 | -0.91(-0.74%) |
Sep 03, 2021 | 121.58 | 122.11 | 121.47 | 121.70 | 565,142 | +0.16(+0.13%) |
Sep 02, 2021 | 119.60 | 121.57 | 119.60 | 121.55 | 686,835 | +2.24(+1.87%) |
Sep 01, 2021 | 118.80 | 119.45 | 116.55 | 119.31 | 701,196 | +0.46(+0.38%) |
Aug 31, 2021 | 116.02 | 119.47 | 116.02 | 118.85 | 841,197 | +2.62(+2.25%) |
Aug 30, 2021 | 116.29 | 117.17 | 116.07 | 116.24 | 393,770 | -0.36(-0.31%) |
Aug 27, 2021 | 114.46 | 116.97 | 113.97 | 116.60 | 843,047 | +3.00(+2.64%) |
Aug 26, 2021 | 114.82 | 114.83 | 112.63 | 113.60 | 880,732 | -1.25(-1.08%) |
Aug 25, 2021 | 114.59 | 115.59 | 113.32 | 114.85 | 923,951 | +0.09(+0.08%) |
Aug 24, 2021 | 116.22 | 116.22 | 114.61 | 114.76 | 903,440 | -1.63(-1.40%) |
Aug 23, 2021 | 116.86 | 116.94 | 115.72 | 116.39 | 458,495 | +0.14(+0.12%) |
Aug 20, 2021 | 115.70 | 116.66 | 115.37 | 116.26 | 471,255 | +0.27(+0.23%) |
Aug 19, 2021 | 114.70 | 117.34 | 114.52 | 115.98 | 733,024 | +0.66(+0.57%) |
Aug 18, 2021 | 117.61 | 117.74 | 115.29 | 115.32 | 565,626 | -2.30(-1.95%) |
Aug 17, 2021 | 116.69 | 117.85 | 116.14 | 117.62 | 801,790 | +0.85(+0.72%) |
Aug 16, 2021 | 116.41 | 117.60 | 115.97 | 116.77 | 589,800 | +0.49(+0.42%) |
Aug 13, 2021 | 116.46 | 116.92 | 115.03 | 116.29 | 879,069 | -0.03(-0.02%) |
Aug 12, 2021 | 115.84 | 116.78 | 114.56 | 116.31 | 815,368 | +0.77(+0.67%) |
Aug 11, 2021 | 115.70 | 116.31 | 114.42 | 115.54 | 986,152 | +0.26(+0.23%) |
Aug 10, 2021 | 116.15 | 116.30 | 113.68 | 115.28 | 1,021,427 | -1.22(-1.05%) |
Aug 09, 2021 | 116.90 | 118.10 | 115.50 | 116.50 | 647,542 | -0.40(-0.34%) |
Aug 06, 2021 | 118.17 | 118.26 | 115.92 | 116.90 | 1,152,369 | -1.21(-1.03%) |
Aug 05, 2021 | 121.80 | 122.18 | 115.79 | 118.11 | 2,052,609 | -3.55(-2.92%) |
Aug 04, 2021 | 119.92 | 124.87 | 119.74 | 121.65 | 1,763,085 | +1.78(+1.49%) |
Aug 03, 2021 | 119.03 | 120.47 | 118.62 | 119.87 | 903,223 | +0.95(+0.80%) |
Aug 02, 2021 | 118.48 | 119.48 | 117.47 | 118.92 | 842,727 | +0.54(+0.46%) |
Jul 30, 2021 | 119.00 | 119.42 | 118.22 | 118.38 | 805,756 | -0.52(-0.44%) |
Jul 29, 2021 | 118.21 | 119.16 | 117.33 | 118.90 | 609,170 | +1.33(+1.13%) |
Jul 28, 2021 | 117.63 | 117.88 | 116.60 | 117.57 | 571,453 | -0.07(-0.06%) |
Jul 27, 2021 | 116.68 | 117.98 | 116.01 | 117.64 | 569,803 | +0.60(+0.51%) |
Jul 26, 2021 | 117.71 | 118.69 | 116.58 | 117.04 | 644,813 | -0.50(-0.43%) |
Jul 23, 2021 | 116.32 | 118.76 | 116.19 | 117.55 | 987,325 | +1.42(+1.23%) |
Jul 22, 2021 | 114.55 | 116.32 | 113.96 | 116.12 | 989,777 | +1.57(+1.37%) |
Jul 21, 2021 | 113.19 | 114.75 | 113.07 | 114.55 | 1,672,360 | +1.68(+1.48%) |
Jul 20, 2021 | 114.82 | 116.08 | 112.74 | 112.88 | 2,192,428 | +3.77(+3.45%) |
Jul 19, 2021 | 108.61 | 109.79 | 107.89 | 109.11 | 850,090 | -0.27(-0.25%) |
Jul 16, 2021 | 109.86 | 110.23 | 109.11 | 109.38 | 430,048 | -0.27(-0.25%) |
Jul 15, 2021 | 109.29 | 110.49 | 109.29 | 109.65 | 781,326 | -0.39(-0.35%) |
Jul 14, 2021 | 110.48 | 110.78 | 109.77 | 110.04 | 614,762 | -0.63(-0.57%) |
Jul 13, 2021 | 111.71 | 112.23 | 110.60 | 110.67 | 873,813 | -1.30(-1.16%) |
Jul 12, 2021 | 111.14 | 112.64 | 110.71 | 111.96 | 665,165 | +0.41(+0.36%) |
Jul 09, 2021 | 111.71 | 112.23 | 111.18 | 111.56 | 595,782 | +0.67(+0.60%) |
Jul 08, 2021 | 110.62 | 111.28 | 109.74 | 110.89 | 660,126 | -0.58(-0.52%) |
Jul 07, 2021 | 111.38 | 112.52 | 111.06 | 111.47 | 838,927 | -0.37(-0.33%) |
Jul 06, 2021 | 112.44 | 112.53 | 109.16 | 111.84 | 987,528 | -1.16(-1.03%) |
Jul 02, 2021 | 112.58 | 113.29 | 111.48 | 113.00 | 800,904 | +0.18(+0.16%) |