Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 116.84 | 118.80 | 116.31 | 116.38 | 297,304 | -0.59(-0.50%) |
Sep 29, 2021 | 118.36 | 120.04 | 116.67 | 116.97 | 195,180 | -1.06(-0.90%) |
Sep 28, 2021 | 120.95 | 121.29 | 116.11 | 118.03 | 378,738 | -3.54(-2.91%) |
Sep 27, 2021 | 119.59 | 122.05 | 116.44 | 121.57 | 210,068 | +1.37(+1.14%) |
Sep 24, 2021 | 121.64 | 121.99 | 119.46 | 120.20 | 353,345 | -1.76(-1.44%) |
Sep 23, 2021 | 125.60 | 125.60 | 121.00 | 121.96 | 529,045 | -2.44(-1.96%) |
Sep 22, 2021 | 123.73 | 126.61 | 122.85 | 124.40 | 215,896 | +0.62(+0.50%) |
Sep 21, 2021 | 124.68 | 126.36 | 123.42 | 123.78 | 340,024 | -0.42(-0.34%) |
Sep 20, 2021 | 124.94 | 125.83 | 121.72 | 124.20 | 513,676 | -2.43(-1.92%) |
Sep 17, 2021 | 125.83 | 127.28 | 122.66 | 126.63 | 647,201 | +1.18(+0.94%) |
Sep 16, 2021 | 123.25 | 126.46 | 122.31 | 125.45 | 378,860 | +2.42(+1.97%) |
Sep 15, 2021 | 122.77 | 125.56 | 120.59 | 123.03 | 766,765 | +0.06(+0.05%) |
Sep 14, 2021 | 121.76 | 124.83 | 120.67 | 122.97 | 713,966 | +1.80(+1.49%) |
Sep 13, 2021 | 119.77 | 122.13 | 117.65 | 121.17 | 342,728 | +2.11(+1.77%) |
Sep 10, 2021 | 123.99 | 124.01 | 118.38 | 119.06 | 621,572 | -4.81(-3.88%) |
Sep 09, 2021 | 123.97 | 126.27 | 123.59 | 123.87 | 227,129 | -0.32(-0.26%) |
Sep 08, 2021 | 124.69 | 126.36 | 123.31 | 124.19 | 286,073 | -1.01(-0.81%) |
Sep 07, 2021 | 124.71 | 127.42 | 124.03 | 125.20 | 301,249 | +0.38(+0.30%) |
Sep 03, 2021 | 125.00 | 125.64 | 123.58 | 124.82 | 232,711 | -0.19(-0.15%) |
Sep 02, 2021 | 123.84 | 125.49 | 122.64 | 125.01 | 275,034 | +1.17(+0.94%) |
Sep 01, 2021 | 121.92 | 125.29 | 121.92 | 123.84 | 448,463 | +1.84(+1.51%) |
Aug 31, 2021 | 119.26 | 123.55 | 118.61 | 122.00 | 509,109 | +3.22(+2.71%) |
Aug 30, 2021 | 119.15 | 120.72 | 118.31 | 118.78 | 258,965 | -0.28(-0.24%) |
Aug 27, 2021 | 114.79 | 119.77 | 114.28 | 119.06 | 579,274 | +4.41(+3.85%) |
Aug 26, 2021 | 114.36 | 115.73 | 113.13 | 114.65 | 203,583 | +0.36(+0.31%) |
Aug 25, 2021 | 115.38 | 115.58 | 112.72 | 114.29 | 290,694 | -1.37(-1.18%) |
Aug 24, 2021 | 111.05 | 116.49 | 110.42 | 115.66 | 1,104,459 | +5.17(+4.68%) |
Aug 23, 2021 | 111.17 | 111.97 | 110.25 | 110.49 | 868,886 | +0.58(+0.53%) |
Aug 20, 2021 | 109.30 | 110.88 | 108.42 | 109.91 | 482,502 | +1.10(+1.01%) |
Aug 19, 2021 | 108.60 | 110.60 | 107.64 | 108.81 | 651,565 | +0.06(+0.06%) |
Aug 18, 2021 | 110.47 | 110.47 | 105.26 | 108.75 | 554,207 | -1.62(-1.47%) |
Aug 17, 2021 | 101.64 | 110.73 | 101.20 | 110.37 | 1,243,786 | +7.62(+7.42%) |
Aug 16, 2021 | 102.20 | 104.38 | 99.54 | 102.75 | 487,191 | +0.76(+0.75%) |
Aug 13, 2021 | 105.07 | 105.92 | 101.90 | 101.99 | 657,122 | -2.79(-2.66%) |
Aug 12, 2021 | 106.13 | 107.87 | 103.50 | 104.78 | 481,066 | -1.62(-1.52%) |
Aug 11, 2021 | 110.26 | 111.59 | 104.64 | 106.40 | 553,408 | -4.15(-3.75%) |
Aug 10, 2021 | 118.10 | 118.10 | 109.73 | 110.55 | 781,697 | -8.13(-6.85%) |
Aug 09, 2021 | 120.47 | 123.13 | 118.50 | 118.68 | 683,007 | -1.05(-0.88%) |
Aug 06, 2021 | 115.29 | 119.81 | 114.87 | 119.73 | 984,046 | +4.66(+4.05%) |
Aug 05, 2021 | 114.50 | 116.68 | 106.75 | 115.07 | 5,317,756 | -32.81(-22.19%) |
Aug 04, 2021 | 149.69 | 152.09 | 145.74 | 147.88 | 717,759 | -3.31(-2.19%) |
Aug 03, 2021 | 154.92 | 156.07 | 149.25 | 151.19 | 302,410 | -3.94(-2.54%) |
Aug 02, 2021 | 154.96 | 156.51 | 153.85 | 155.13 | 292,603 | +0.13(+0.08%) |
Jul 30, 2021 | 155.03 | 157.45 | 154.94 | 155.00 | 219,151 | +0.44(+0.28%) |
Jul 29, 2021 | 154.67 | 157.87 | 154.66 | 154.56 | 170,673 | -0.40(-0.26%) |
Jul 28, 2021 | 153.76 | 156.30 | 152.23 | 154.96 | 309,253 | +1.85(+1.21%) |
Jul 27, 2021 | 153.54 | 154.30 | 149.22 | 153.11 | 318,690 | +0.09(+0.06%) |
Jul 26, 2021 | 153.59 | 153.68 | 150.16 | 153.02 | 298,670 | -1.06(-0.69%) |
Jul 23, 2021 | 153.57 | 155.36 | 152.49 | 154.08 | 194,284 | -0.06(-0.04%) |
Jul 22, 2021 | 154.02 | 155.37 | 152.38 | 154.14 | 224,639 | -0.12(-0.08%) |
Jul 21, 2021 | 152.24 | 156.72 | 151.03 | 154.26 | 353,110 | +2.82(+1.86%) |
Jul 20, 2021 | 149.65 | 153.59 | 148.62 | 151.44 | 500,024 | +1.55(+1.03%) |
Jul 19, 2021 | 144.94 | 153.79 | 144.05 | 149.89 | 951,619 | +5.72(+3.97%) |
Jul 16, 2021 | 146.25 | 148.08 | 141.96 | 144.17 | 403,957 | -2.52(-1.72%) |
Jul 15, 2021 | 146.73 | 147.37 | 142.00 | 146.69 | 553,176 | -0.31(-0.21%) |
Jul 14, 2021 | 150.69 | 150.69 | 145.76 | 147.00 | 461,424 | -3.61(-2.40%) |
Jul 13, 2021 | 153.13 | 153.13 | 149.32 | 150.61 | 351,551 | -1.93(-1.27%) |
Jul 12, 2021 | 151.86 | 152.72 | 149.35 | 152.54 | 342,044 | +0.85(+0.56%) |
Jul 09, 2021 | 151.10 | 154.14 | 151.10 | 151.69 | 373,390 | -1.32(-0.86%) |
Jul 08, 2021 | 149.53 | 155.42 | 148.85 | 153.01 | 345,599 | +1.14(+0.75%) |
Jul 07, 2021 | 155.82 | 156.96 | 150.74 | 151.87 | 481,250 | -3.92(-2.52%) |
Jul 06, 2021 | 157.72 | 159.71 | 155.06 | 155.79 | 541,020 | -7.50(-4.59%) |
Jul 02, 2021 | 167.29 | 168.19 | 161.20 | 163.29 | 401,190 | -3.07(-1.85%) |