Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 125.48 | 125.69 | 123.32 | 124.42 | 19,936 | -0.63(-0.51%) |
Sep 29, 2021 | 124.85 | 125.30 | 124.44 | 125.05 | 17,634 | +0.98(+0.79%) |
Sep 28, 2021 | 123.63 | 124.30 | 122.63 | 124.07 | 28,673 | -5.02(-3.89%) |
Sep 27, 2021 | 128.06 | 129.09 | 128.06 | 129.09 | 12,943 | -0.87(-0.67%) |
Sep 24, 2021 | 128.66 | 130.09 | 128.42 | 129.96 | 18,700 | -0.81(-0.62%) |
Sep 23, 2021 | 130.43 | 131.54 | 130.43 | 130.77 | 15,880 | +1.96(+1.52%) |
Sep 22, 2021 | 127.25 | 129.91 | 127.04 | 128.81 | 30,926 | +1.88(+1.48%) |
Sep 21, 2021 | 127.03 | 127.21 | 126.14 | 126.93 | 18,529 | +0.70(+0.56%) |
Sep 20, 2021 | 126.31 | 126.81 | 125.04 | 126.22 | 21,245 | -2.72(-2.11%) |
Sep 17, 2021 | 131.16 | 131.33 | 128.10 | 128.94 | 25,272 | -2.88(-2.19%) |
Sep 16, 2021 | 130.56 | 132.33 | 130.56 | 131.82 | 61,459 | +1.53(+1.18%) |
Sep 15, 2021 | 129.73 | 130.29 | 129.56 | 130.29 | 10,506 | +0.80(+0.62%) |
Sep 14, 2021 | 131.05 | 131.05 | 129.22 | 129.49 | 33,459 | -1.76(-1.34%) |
Sep 13, 2021 | 131.39 | 131.88 | 130.59 | 131.24 | 17,861 | +0.74(+0.57%) |
Sep 10, 2021 | 131.12 | 131.12 | 130.31 | 130.50 | 12,653 | +0.07(+0.05%) |
Sep 09, 2021 | 129.77 | 131.13 | 129.49 | 130.43 | 9,636 | +0.77(+0.59%) |
Sep 08, 2021 | 129.49 | 130.28 | 128.63 | 129.66 | 27,419 | -2.06(-1.56%) |
Sep 07, 2021 | 131.98 | 132.58 | 131.41 | 131.72 | 10,757 | +0.38(+0.29%) |
Sep 03, 2021 | 130.61 | 132.04 | 130.24 | 131.35 | 14,438 | -0.33(-0.25%) |
Sep 02, 2021 | 130.37 | 131.68 | 130.37 | 131.68 | 11,188 | +1.63(+1.25%) |
Sep 01, 2021 | 129.95 | 130.21 | 129.51 | 130.05 | 11,259 | +1.22(+0.95%) |
Aug 31, 2021 | 128.04 | 128.99 | 127.88 | 128.82 | 17,183 | +2.18(+1.72%) |
Aug 30, 2021 | 126.48 | 126.88 | 125.40 | 126.65 | 16,773 | +0.83(+0.66%) |
Aug 27, 2021 | 124.84 | 126.04 | 124.82 | 125.82 | 16,923 | +0.21(+0.17%) |
Aug 26, 2021 | 125.33 | 125.64 | 124.62 | 125.61 | 13,565 | +0.06(+0.05%) |
Aug 25, 2021 | 124.86 | 125.54 | 124.63 | 125.54 | 11,610 | +1.03(+0.83%) |
Aug 24, 2021 | 123.96 | 124.64 | 123.63 | 124.51 | 14,195 | -0.97(-0.77%) |
Aug 23, 2021 | 124.62 | 125.77 | 124.23 | 125.48 | 19,668 | +1.28(+1.03%) |
Aug 20, 2021 | 122.94 | 123.93 | 122.94 | 124.20 | 15,039 | +1.18(+0.96%) |
Aug 19, 2021 | 121.98 | 123.12 | 121.98 | 123.02 | 13,125 | -0.55(-0.45%) |
Aug 18, 2021 | 124.33 | 124.46 | 123.57 | 123.57 | 13,599 | -0.63(-0.51%) |
Aug 17, 2021 | 125.19 | 125.19 | 123.59 | 124.21 | 20,725 | -2.83(-2.23%) |
Aug 16, 2021 | 126.65 | 127.14 | 126.35 | 127.03 | 11,777 | -0.12(-0.09%) |
Aug 13, 2021 | 127.42 | 127.64 | 126.85 | 127.15 | 18,822 | +0.42(+0.33%) |
Aug 12, 2021 | 126.21 | 127.29 | 126.04 | 126.73 | 17,639 | +1.21(+0.97%) |
Aug 11, 2021 | 125.43 | 125.53 | 124.70 | 125.52 | 8,318 | +1.08(+0.87%) |
Aug 10, 2021 | 125.04 | 125.04 | 123.98 | 124.44 | 15,305 | -0.10(-0.08%) |
Aug 09, 2021 | 124.71 | 125.00 | 123.98 | 124.54 | 16,481 | -1.56(-1.24%) |
Aug 06, 2021 | 127.00 | 127.01 | 125.62 | 126.10 | 7,448 | -0.92(-0.72%) |
Aug 05, 2021 | 126.61 | 126.76 | 125.75 | 127.02 | 13,024 | +1.62(+1.29%) |
Aug 04, 2021 | 126.84 | 126.94 | 125.12 | 125.39 | 16,491 | -0.45(-0.35%) |
Aug 03, 2021 | 125.57 | 126.15 | 125.34 | 125.84 | 11,779 | +1.40(+1.13%) |
Aug 02, 2021 | 124.90 | 124.92 | 123.95 | 124.44 | 15,497 | -0.45(-0.36%) |
Jul 30, 2021 | 125.45 | 125.87 | 124.56 | 124.89 | 26,410 | -0.40(-0.32%) |
Jul 29, 2021 | 125.82 | 126.18 | 125.11 | 125.29 | 14,800 | -0.15(-0.12%) |
Jul 28, 2021 | 125.11 | 126.07 | 124.62 | 125.45 | 14,193 | -0.66(-0.52%) |
Jul 27, 2021 | 126.05 | 126.19 | 125.37 | 126.11 | 27,721 | -0.81(-0.64%) |
Jul 26, 2021 | 127.46 | 127.58 | 126.51 | 126.92 | 21,941 | -0.84(-0.66%) |
Jul 23, 2021 | 127.28 | 127.84 | 126.84 | 127.75 | 27,123 | +1.20(+0.95%) |
Jul 22, 2021 | 127.08 | 127.33 | 126.20 | 126.55 | 23,514 | +1.23(+0.98%) |
Jul 21, 2021 | 124.54 | 125.76 | 124.30 | 125.32 | 21,393 | +1.20(+0.97%) |
Jul 20, 2021 | 122.37 | 124.12 | 122.25 | 124.12 | 23,805 | +1.86(+1.52%) |
Jul 19, 2021 | 122.88 | 123.17 | 121.10 | 122.26 | 30,117 | -3.71(-2.95%) |
Jul 16, 2021 | 126.35 | 126.35 | 125.47 | 125.97 | 40,141 | -1.33(-1.04%) |
Jul 15, 2021 | 127.13 | 127.88 | 125.81 | 127.30 | 73,748 | -0.68(-0.53%) |
Jul 14, 2021 | 129.53 | 129.53 | 127.92 | 127.98 | 22,571 | -1.12(-0.87%) |
Jul 13, 2021 | 129.56 | 130.27 | 129.02 | 129.10 | 36,370 | -0.45(-0.35%) |
Jul 12, 2021 | 128.86 | 129.81 | 128.76 | 129.56 | 33,812 | +1.75(+1.37%) |
Jul 09, 2021 | 126.91 | 128.29 | 126.91 | 127.81 | 13,402 | +2.44(+1.95%) |
Jul 08, 2021 | 125.45 | 125.94 | 124.47 | 125.36 | 41,910 | -2.51(-1.96%) |
Jul 07, 2021 | 126.50 | 128.19 | 126.28 | 127.87 | 43,016 | +2.31(+1.84%) |
Jul 06, 2021 | 126.67 | 127.28 | 124.78 | 125.56 | 45,151 | -0.28(-0.22%) |
Jul 02, 2021 | 125.20 | 126.15 | 124.75 | 125.84 | 71,235 | +1.05(+0.84%) |