Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 127.57 | 127.79 | 124.62 | 124.65 | 272,588 | -1.86(-1.47%) |
Sep 29, 2021 | 128.06 | 128.35 | 126.20 | 126.51 | 335,450 | +2.78(+2.24%) |
Sep 28, 2021 | 125.02 | 126.22 | 123.66 | 123.73 | 248,243 | -2.12(-1.69%) |
Sep 27, 2021 | 124.34 | 127.16 | 123.60 | 125.85 | 211,092 | +2.50(+2.02%) |
Sep 24, 2021 | 122.90 | 124.40 | 122.12 | 123.36 | 166,131 | +0.32(+0.26%) |
Sep 23, 2021 | 121.88 | 124.46 | 121.64 | 123.04 | 215,323 | +1.59(+1.31%) |
Sep 22, 2021 | 118.98 | 122.73 | 118.98 | 121.45 | 191,004 | +2.83(+2.39%) |
Sep 21, 2021 | 119.09 | 119.68 | 117.62 | 118.62 | 186,748 | +0.32(+0.27%) |
Sep 20, 2021 | 119.59 | 120.81 | 117.27 | 118.31 | 288,060 | -3.35(-2.76%) |
Sep 17, 2021 | 118.35 | 122.28 | 117.94 | 121.66 | 871,083 | +3.68(+3.12%) |
Sep 16, 2021 | 115.95 | 119.79 | 115.13 | 117.98 | 341,207 | +4.63(+4.08%) |
Sep 15, 2021 | 112.77 | 113.87 | 112.36 | 113.36 | 91,935 | +0.52(+0.46%) |
Sep 14, 2021 | 114.18 | 114.18 | 112.31 | 112.83 | 117,058 | -0.70(-0.62%) |
Sep 13, 2021 | 112.99 | 114.72 | 112.02 | 113.53 | 176,663 | +1.66(+1.48%) |
Sep 10, 2021 | 114.96 | 114.96 | 111.52 | 111.88 | 129,238 | -2.34(-2.05%) |
Sep 09, 2021 | 114.14 | 115.86 | 114.11 | 114.21 | 110,756 | -0.15(-0.13%) |
Sep 08, 2021 | 114.35 | 115.42 | 113.78 | 114.36 | 113,467 | -0.62(-0.54%) |
Sep 07, 2021 | 116.57 | 116.57 | 114.22 | 114.98 | 227,647 | -2.29(-1.95%) |
Sep 03, 2021 | 118.00 | 118.50 | 116.98 | 117.27 | 100,752 | -1.42(-1.20%) |
Sep 02, 2021 | 119.41 | 120.09 | 118.64 | 118.69 | 134,173 | -0.37(-0.31%) |
Sep 01, 2021 | 120.51 | 121.62 | 118.33 | 119.06 | 124,901 | -1.08(-0.89%) |
Aug 31, 2021 | 119.94 | 121.13 | 119.78 | 120.13 | 97,373 | -0.45(-0.38%) |
Aug 30, 2021 | 121.75 | 122.50 | 120.43 | 120.59 | 99,197 | -0.81(-0.67%) |
Aug 27, 2021 | 118.62 | 121.71 | 118.62 | 121.39 | 147,934 | +3.45(+2.93%) |
Aug 26, 2021 | 118.26 | 118.51 | 116.98 | 117.94 | 108,781 | +0.05(+0.04%) |
Aug 25, 2021 | 116.96 | 118.27 | 116.96 | 117.89 | 81,218 | +0.80(+0.68%) |
Aug 24, 2021 | 117.06 | 118.32 | 116.86 | 117.09 | 75,145 | +0.33(+0.28%) |
Aug 23, 2021 | 116.88 | 117.12 | 116.06 | 116.77 | 65,265 | +0.76(+0.65%) |
Aug 20, 2021 | 114.29 | 116.37 | 114.11 | 116.01 | 66,780 | +1.77(+1.55%) |
Aug 19, 2021 | 114.30 | 116.42 | 113.19 | 114.24 | 97,834 | -1.60(-1.38%) |
Aug 18, 2021 | 117.11 | 117.71 | 115.65 | 115.84 | 87,909 | -1.86(-1.58%) |
Aug 17, 2021 | 117.65 | 119.15 | 116.31 | 117.70 | 54,657 | -1.15(-0.97%) |
Aug 16, 2021 | 118.50 | 120.05 | 117.59 | 118.85 | 69,740 | -0.39(-0.33%) |
Aug 13, 2021 | 119.73 | 119.73 | 118.12 | 119.24 | 100,379 | -0.11(-0.09%) |
Aug 12, 2021 | 120.10 | 120.10 | 118.82 | 119.35 | 79,897 | -0.79(-0.66%) |
Aug 11, 2021 | 119.63 | 120.31 | 119.00 | 120.14 | 72,100 | +1.26(+1.06%) |
Aug 10, 2021 | 118.26 | 118.98 | 117.45 | 118.88 | 75,163 | +1.02(+0.86%) |
Aug 09, 2021 | 118.45 | 119.16 | 117.44 | 117.86 | 154,011 | -1.16(-0.97%) |
Aug 06, 2021 | 120.36 | 120.36 | 118.81 | 119.02 | 118,734 | -0.31(-0.26%) |
Aug 05, 2021 | 118.68 | 119.97 | 117.70 | 119.33 | 152,026 | +2.01(+1.71%) |
Aug 04, 2021 | 116.97 | 118.45 | 113.84 | 117.32 | 337,589 | -1.66(-1.39%) |
Aug 03, 2021 | 117.83 | 119.04 | 114.43 | 118.98 | 227,709 | +2.00(+1.71%) |
Aug 02, 2021 | 117.12 | 119.75 | 116.95 | 116.98 | 184,791 | +0.28(+0.24%) |
Jul 30, 2021 | 116.38 | 117.72 | 116.10 | 116.70 | 135,568 | -1.04(-0.88%) |
Jul 29, 2021 | 117.42 | 118.19 | 116.50 | 117.73 | 100,480 | +1.38(+1.19%) |
Jul 28, 2021 | 116.44 | 117.03 | 114.43 | 116.35 | 115,612 | +1.21(+1.05%) |
Jul 27, 2021 | 114.64 | 116.62 | 114.11 | 115.14 | 79,757 | -0.38(-0.33%) |
Jul 26, 2021 | 115.24 | 115.81 | 114.36 | 115.53 | 102,216 | +0.33(+0.28%) |
Jul 23, 2021 | 115.91 | 115.91 | 114.67 | 115.20 | 177,785 | +0.24(+0.21%) |
Jul 22, 2021 | 115.63 | 115.63 | 114.00 | 114.96 | 144,800 | -0.68(-0.59%) |
Jul 21, 2021 | 115.18 | 116.35 | 114.83 | 115.64 | 115,223 | +1.00(+0.87%) |
Jul 20, 2021 | 110.63 | 115.27 | 110.63 | 114.65 | 295,173 | +4.05(+3.67%) |
Jul 19, 2021 | 111.94 | 113.12 | 109.75 | 110.59 | 193,509 | -3.75(-3.28%) |
Jul 16, 2021 | 117.20 | 117.20 | 114.22 | 114.34 | 139,895 | -1.54(-1.33%) |
Jul 15, 2021 | 115.00 | 116.50 | 114.94 | 115.88 | 83,723 | -0.39(-0.34%) |
Jul 14, 2021 | 116.98 | 118.17 | 115.14 | 116.28 | 149,463 | -0.22(-0.19%) |
Jul 13, 2021 | 116.91 | 118.26 | 116.15 | 116.49 | 180,352 | -3.36(-2.81%) |
Jul 12, 2021 | 118.85 | 120.06 | 118.13 | 119.86 | 117,199 | -0.33(-0.27%) |
Jul 09, 2021 | 118.89 | 120.32 | 118.09 | 120.18 | 148,976 | +2.81(+2.40%) |
Jul 08, 2021 | 119.26 | 120.25 | 116.62 | 117.37 | 199,466 | -3.64(-3.01%) |
Jul 07, 2021 | 118.58 | 121.30 | 118.29 | 121.01 | 254,289 | +2.06(+1.73%) |
Jul 06, 2021 | 118.96 | 119.34 | 116.38 | 118.95 | 425,952 | -0.44(-0.37%) |
Jul 02, 2021 | 117.90 | 119.80 | 117.10 | 119.39 | 245,623 | +1.98(+1.69%) |