Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 108.54 | 109.88 | 108.20 | 108.72 | 8,693,647 | +0.80(+0.74%) |
Sep 29, 2021 | 111.07 | 111.48 | 107.81 | 107.92 | 9,105,203 | -2.38(-2.16%) |
Sep 28, 2021 | 113.40 | 113.69 | 109.99 | 110.30 | 12,342,085 | -4.81(-4.18%) |
Sep 27, 2021 | 114.60 | 115.35 | 112.72 | 115.11 | 8,332,958 | -0.10(-0.09%) |
Sep 24, 2021 | 116.16 | 116.46 | 114.37 | 115.21 | 5,160,314 | -2.17(-1.85%) |
Sep 23, 2021 | 117.36 | 117.56 | 116.20 | 117.39 | 4,231,929 | +1.21(+1.04%) |
Sep 22, 2021 | 115.26 | 117.03 | 114.96 | 116.18 | 3,718,463 | +0.95(+0.83%) |
Sep 21, 2021 | 115.34 | 116.20 | 114.37 | 115.22 | 5,176,624 | +0.98(+0.86%) |
Sep 20, 2021 | 115.06 | 116.68 | 112.57 | 114.24 | 10,295,210 | -5.27(-4.41%) |
Sep 17, 2021 | 116.88 | 119.51 | 115.93 | 119.51 | 7,881,186 | +2.88(+2.47%) |
Sep 16, 2021 | 115.55 | 117.00 | 114.49 | 116.63 | 4,818,451 | +0.74(+0.64%) |
Sep 15, 2021 | 115.05 | 116.04 | 113.71 | 115.89 | 4,751,678 | +0.95(+0.82%) |
Sep 14, 2021 | 116.80 | 117.59 | 114.56 | 114.95 | 5,317,471 | -1.29(-1.11%) |
Sep 13, 2021 | 118.74 | 118.83 | 114.24 | 116.23 | 7,093,410 | -2.25(-1.90%) |
Sep 10, 2021 | 120.64 | 120.96 | 118.47 | 118.49 | 3,398,551 | -1.23(-1.03%) |
Sep 09, 2021 | 119.20 | 121.45 | 118.94 | 119.72 | 3,708,042 | +0.53(+0.45%) |
Sep 08, 2021 | 122.03 | 122.03 | 118.40 | 119.19 | 6,494,235 | -3.48(-2.84%) |
Sep 07, 2021 | 123.16 | 124.25 | 122.15 | 122.67 | 4,201,521 | -0.35(-0.29%) |
Sep 03, 2021 | 122.48 | 123.55 | 121.82 | 123.02 | 3,982,390 | +0.24(+0.19%) |
Sep 02, 2021 | 122.47 | 123.30 | 122.02 | 122.79 | 3,267,844 | +1.09(+0.90%) |
Sep 01, 2021 | 120.49 | 122.69 | 120.30 | 121.69 | 4,751,150 | +1.66(+1.38%) |
Aug 31, 2021 | 119.66 | 120.41 | 118.74 | 120.03 | 3,991,459 | -0.75(-0.62%) |
Aug 30, 2021 | 120.24 | 121.24 | 119.50 | 120.78 | 3,038,996 | +0.75(+0.62%) |
Aug 27, 2021 | 117.86 | 120.39 | 117.40 | 120.03 | 3,856,695 | +2.82(+2.41%) |
Aug 26, 2021 | 118.74 | 120.36 | 116.92 | 117.21 | 4,787,695 | -1.84(-1.54%) |
Aug 25, 2021 | 118.96 | 119.51 | 118.22 | 119.05 | 3,566,040 | -0.03(-0.03%) |
Aug 24, 2021 | 118.33 | 119.14 | 117.87 | 119.08 | 5,251,084 | +1.56(+1.32%) |
Aug 23, 2021 | 115.07 | 117.65 | 114.95 | 117.52 | 6,693,721 | +3.62(+3.18%) |
Aug 20, 2021 | 112.48 | 114.26 | 112.29 | 113.90 | 4,667,581 | +1.92(+1.71%) |
Aug 19, 2021 | 112.39 | 114.24 | 111.68 | 111.99 | 5,807,729 | -1.96(-1.72%) |
Aug 18, 2021 | 114.16 | 116.06 | 113.06 | 113.94 | 6,114,413 | -0.05(-0.04%) |
Aug 17, 2021 | 113.49 | 114.90 | 112.36 | 113.99 | 8,704,064 | -1.07(-0.93%) |
Aug 16, 2021 | 117.30 | 117.35 | 113.34 | 115.06 | 7,900,798 | -3.07(-2.60%) |
Aug 13, 2021 | 119.96 | 120.10 | 117.95 | 118.13 | 4,099,457 | -1.72(-1.44%) |
Aug 12, 2021 | 118.92 | 120.29 | 118.61 | 119.86 | 3,381,136 | +0.54(+0.45%) |
Aug 11, 2021 | 120.55 | 120.87 | 117.41 | 119.31 | 6,105,524 | -0.14(-0.11%) |
Aug 10, 2021 | 122.83 | 123.51 | 119.43 | 119.45 | 5,473,889 | -3.21(-2.61%) |
Aug 09, 2021 | 121.61 | 123.42 | 120.97 | 122.66 | 4,602,117 | +1.66(+1.37%) |
Aug 06, 2021 | 123.22 | 123.67 | 120.29 | 121.00 | 6,145,301 | -2.52(-2.04%) |
Aug 05, 2021 | 120.51 | 124.18 | 119.76 | 123.51 | 5,346,761 | +2.25(+1.86%) |
Aug 04, 2021 | 118.11 | 121.34 | 118.03 | 121.26 | 5,388,458 | +3.01(+2.55%) |
Aug 03, 2021 | 119.32 | 119.50 | 116.58 | 118.25 | 6,858,449 | -0.89(-0.74%) |
Aug 02, 2021 | 118.57 | 120.44 | 117.14 | 119.14 | 5,296,609 | +1.10(+0.93%) |
Jul 30, 2021 | 118.03 | 120.41 | 117.66 | 118.03 | 5,655,995 | -1.57(-1.32%) |
Jul 29, 2021 | 119.18 | 121.21 | 118.69 | 119.61 | 3,813,602 | +0.25(+0.21%) |
Jul 28, 2021 | 116.62 | 119.79 | 116.03 | 119.36 | 5,906,582 | +2.69(+2.30%) |
Jul 27, 2021 | 119.02 | 119.53 | 113.69 | 116.68 | 11,163,931 | -2.93(-2.45%) |
Jul 26, 2021 | 120.49 | 121.09 | 118.97 | 119.61 | 5,893,358 | -0.82(-0.68%) |
Jul 23, 2021 | 120.00 | 120.55 | 118.41 | 120.42 | 4,461,621 | +0.71(+0.59%) |
Jul 22, 2021 | 120.49 | 121.40 | 119.26 | 119.72 | 4,849,817 | -0.93(-0.77%) |
Jul 21, 2021 | 118.90 | 120.90 | 118.02 | 120.65 | 5,838,622 | +1.87(+1.57%) |
Jul 20, 2021 | 115.59 | 119.19 | 114.54 | 118.78 | 6,814,701 | +3.42(+2.97%) |
Jul 19, 2021 | 112.06 | 115.66 | 111.42 | 115.36 | 12,055,797 | +0.74(+0.64%) |
Jul 16, 2021 | 115.88 | 116.01 | 113.56 | 114.62 | 7,775,528 | +0.13(+0.11%) |
Jul 15, 2021 | 116.12 | 117.45 | 112.58 | 114.49 | 12,964,808 | -1.74(-1.50%) |
Jul 14, 2021 | 121.29 | 121.29 | 116.14 | 116.23 | 10,665,523 | -4.03(-3.35%) |
Jul 13, 2021 | 122.45 | 122.90 | 120.20 | 120.27 | 6,578,635 | -2.43(-1.98%) |
Jul 12, 2021 | 124.17 | 125.31 | 121.98 | 122.70 | 4,124,593 | -0.87(-0.70%) |
Jul 09, 2021 | 121.59 | 123.84 | 120.03 | 123.56 | 6,412,530 | +2.27(+1.87%) |
Jul 08, 2021 | 118.41 | 122.30 | 117.44 | 121.29 | 9,817,949 | -0.93(-0.76%) |
Jul 07, 2021 | 125.91 | 126.18 | 121.10 | 122.22 | 9,465,958 | -2.93(-2.34%) |
Jul 06, 2021 | 126.00 | 126.86 | 124.34 | 125.16 | 7,493,957 | -0.89(-0.71%) |
Jul 02, 2021 | 127.75 | 129.28 | 125.80 | 126.05 | 5,989,796 | -0.99(-0.78%) |