Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 122.17 | 124.05 | 119.60 | 119.73 | 1,088,884 | -1.47(-1.22%) |
Sep 29, 2021 | 122.39 | 123.53 | 120.97 | 121.21 | 897,742 | +0.41(+0.34%) |
Sep 28, 2021 | 124.34 | 124.55 | 120.38 | 120.80 | 1,025,066 | -5.58(-4.41%) |
Sep 27, 2021 | 132.30 | 132.30 | 125.70 | 126.38 | 862,229 | -6.78(-5.09%) |
Sep 24, 2021 | 131.58 | 133.54 | 130.85 | 133.15 | 637,849 | +0.38(+0.29%) |
Sep 23, 2021 | 132.73 | 134.38 | 132.25 | 132.77 | 793,579 | +1.07(+0.81%) |
Sep 22, 2021 | 130.72 | 131.81 | 128.94 | 131.70 | 1,361,278 | +0.69(+0.53%) |
Sep 21, 2021 | 131.35 | 132.44 | 129.68 | 131.01 | 1,033,544 | +0.34(+0.26%) |
Sep 20, 2021 | 129.79 | 132.35 | 128.01 | 130.67 | 1,624,007 | -1.37(-1.04%) |
Sep 17, 2021 | 131.16 | 133.43 | 130.64 | 132.03 | 4,293,025 | +1.21(+0.92%) |
Sep 16, 2021 | 129.99 | 131.03 | 128.89 | 130.83 | 647,586 | -0.04(-0.03%) |
Sep 15, 2021 | 128.29 | 131.69 | 126.29 | 130.87 | 1,420,514 | +4.88(+3.87%) |
Sep 14, 2021 | 125.25 | 127.58 | 125.14 | 125.99 | 767,990 | +1.80(+1.45%) |
Sep 13, 2021 | 128.67 | 129.10 | 122.45 | 124.19 | 883,436 | -3.51(-2.75%) |
Sep 10, 2021 | 126.52 | 127.98 | 125.30 | 127.70 | 905,168 | +2.13(+1.70%) |
Sep 09, 2021 | 126.27 | 126.64 | 125.31 | 125.57 | 669,080 | +0.10(+0.08%) |
Sep 08, 2021 | 125.64 | 127.59 | 124.85 | 125.47 | 504,467 | -1.59(-1.25%) |
Sep 07, 2021 | 127.34 | 127.34 | 125.28 | 127.05 | 927,253 | +0.27(+0.21%) |
Sep 03, 2021 | 125.95 | 128.85 | 125.38 | 126.78 | 657,878 | +0.57(+0.45%) |
Sep 02, 2021 | 126.00 | 126.85 | 125.02 | 126.21 | 1,015,689 | +1.34(+1.07%) |
Sep 01, 2021 | 123.55 | 125.41 | 122.44 | 124.87 | 784,133 | +1.53(+1.24%) |
Aug 31, 2021 | 125.81 | 125.81 | 122.27 | 123.33 | 1,371,800 | -1.66(-1.32%) |
Aug 30, 2021 | 123.86 | 126.32 | 122.86 | 124.99 | 1,284,380 | +2.68(+2.19%) |
Aug 27, 2021 | 121.72 | 122.56 | 119.96 | 122.31 | 33,292,872 | +0.45(+0.37%) |
Aug 26, 2021 | 122.91 | 124.52 | 121.35 | 121.86 | 2,030,670 | -1.74(-1.41%) |
Aug 25, 2021 | 122.52 | 124.34 | 121.30 | 123.61 | 3,081,281 | +1.91(+1.57%) |
Aug 24, 2021 | 119.37 | 122.36 | 118.82 | 121.69 | 938,459 | +3.11(+2.62%) |
Aug 23, 2021 | 118.85 | 120.65 | 118.15 | 118.58 | 845,074 | +0.11(+0.09%) |
Aug 20, 2021 | 117.80 | 119.40 | 117.53 | 118.47 | 469,213 | +0.88(+0.75%) |
Aug 19, 2021 | 115.23 | 118.48 | 114.80 | 117.59 | 574,679 | +1.25(+1.07%) |
Aug 18, 2021 | 117.33 | 118.03 | 116.00 | 116.34 | 374,164 | -0.79(-0.68%) |
Aug 17, 2021 | 118.05 | 117.97 | 116.44 | 117.13 | 411,729 | -0.85(-0.72%) |
Aug 16, 2021 | 114.73 | 118.34 | 114.73 | 117.97 | 603,263 | +2.60(+2.25%) |
Aug 13, 2021 | 114.94 | 115.87 | 114.09 | 115.38 | 445,259 | +0.84(+0.73%) |
Aug 12, 2021 | 114.49 | 115.91 | 114.20 | 114.54 | 527,365 | +0.24(+0.21%) |
Aug 11, 2021 | 114.94 | 114.94 | 112.75 | 114.30 | 390,262 | -0.20(-0.18%) |
Aug 10, 2021 | 118.28 | 118.28 | 114.03 | 114.50 | 667,550 | -3.84(-3.24%) |
Aug 09, 2021 | 118.75 | 120.81 | 117.57 | 118.34 | 1,051,231 | -0.64(-0.53%) |
Aug 06, 2021 | 120.99 | 120.99 | 116.30 | 118.97 | 861,942 | -2.18(-1.80%) |
Aug 05, 2021 | 120.88 | 124.53 | 118.42 | 121.15 | 979,306 | +0.96(+0.80%) |
Aug 04, 2021 | 118.97 | 120.46 | 118.36 | 120.19 | 1,261,433 | +1.35(+1.14%) |
Aug 03, 2021 | 119.83 | 119.94 | 117.31 | 118.84 | 625,990 | -1.10(-0.92%) |
Aug 02, 2021 | 120.00 | 120.11 | 117.08 | 119.94 | 574,027 | +0.86(+0.73%) |
Jul 30, 2021 | 118.72 | 120.56 | 118.72 | 119.08 | 307,698 | -0.21(-0.18%) |
Jul 29, 2021 | 118.21 | 120.29 | 117.52 | 119.29 | 255,860 | +1.56(+1.33%) |
Jul 28, 2021 | 116.36 | 117.99 | 116.27 | 117.73 | 573,427 | +0.78(+0.67%) |
Jul 27, 2021 | 116.81 | 117.20 | 115.10 | 116.94 | 292,596 | +0.36(+0.31%) |
Jul 26, 2021 | 116.91 | 117.69 | 116.01 | 116.58 | 239,924 | -0.56(-0.48%) |
Jul 23, 2021 | 116.19 | 118.28 | 116.19 | 117.14 | 475,575 | +1.29(+1.11%) |
Jul 22, 2021 | 114.37 | 116.29 | 114.36 | 115.85 | 300,858 | +1.49(+1.30%) |
Jul 21, 2021 | 115.28 | 115.89 | 112.44 | 114.36 | 455,152 | -0.96(-0.83%) |
Jul 20, 2021 | 113.03 | 115.87 | 113.03 | 115.32 | 921,110 | +2.86(+2.55%) |
Jul 19, 2021 | 112.17 | 113.93 | 111.39 | 112.46 | 523,805 | -0.80(-0.71%) |
Jul 16, 2021 | 111.64 | 113.77 | 110.42 | 113.26 | 815,680 | +2.26(+2.04%) |
Jul 15, 2021 | 109.79 | 111.27 | 109.11 | 111.00 | 454,476 | +1.15(+1.04%) |
Jul 14, 2021 | 111.22 | 112.67 | 108.45 | 109.85 | 969,926 | -2.12(-1.89%) |
Jul 13, 2021 | 111.36 | 112.60 | 110.98 | 111.97 | 553,458 | +0.49(+0.44%) |
Jul 12, 2021 | 115.20 | 115.47 | 111.00 | 111.48 | 851,550 | -3.44(-2.99%) |
Jul 09, 2021 | 114.28 | 115.14 | 113.17 | 114.92 | 858,993 | +1.12(+0.98%) |
Jul 08, 2021 | 112.67 | 114.16 | 111.26 | 113.80 | 516,102 | -0.70(-0.61%) |
Jul 07, 2021 | 113.21 | 115.42 | 112.18 | 114.50 | 931,323 | +2.03(+1.81%) |
Jul 06, 2021 | 111.42 | 113.09 | 110.05 | 112.47 | 919,255 | +1.46(+1.31%) |
Jul 02, 2021 | 112.22 | 112.84 | 110.43 | 111.01 | 772,351 | -1.07(-0.96%) |