Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 117.05 | 118.35 | 115.91 | 115.92 | 6,106,668 | -1.14(-0.97%) |
Sep 29, 2021 | 116.84 | 117.59 | 115.94 | 117.05 | 2,913,096 | +0.54(+0.46%) |
Sep 28, 2021 | 118.19 | 118.24 | 116.31 | 116.52 | 6,596,972 | -2.54(-2.14%) |
Sep 27, 2021 | 119.98 | 120.28 | 118.65 | 119.06 | 3,169,937 | -1.17(-0.98%) |
Sep 24, 2021 | 120.47 | 121.43 | 119.87 | 120.23 | 3,029,334 | -0.57(-0.48%) |
Sep 23, 2021 | 118.88 | 121.27 | 118.80 | 120.81 | 4,207,251 | +2.18(+1.84%) |
Sep 22, 2021 | 118.52 | 119.35 | 117.94 | 118.62 | 3,781,362 | +0.98(+0.84%) |
Sep 21, 2021 | 119.36 | 119.67 | 117.57 | 117.64 | 3,259,495 | -0.82(-0.69%) |
Sep 20, 2021 | 118.06 | 118.97 | 117.34 | 118.46 | 3,678,704 | -0.89(-0.75%) |
Sep 17, 2021 | 119.96 | 120.39 | 118.86 | 119.35 | 7,425,746 | -1.12(-0.93%) |
Sep 16, 2021 | 121.16 | 121.78 | 119.78 | 120.47 | 3,313,896 | -0.67(-0.55%) |
Sep 15, 2021 | 120.39 | 122.00 | 119.64 | 121.15 | 3,590,318 | +0.98(+0.82%) |
Sep 14, 2021 | 120.36 | 120.74 | 119.44 | 120.16 | 3,622,682 | +0.50(+0.42%) |
Sep 13, 2021 | 121.61 | 121.64 | 118.49 | 119.67 | 5,110,939 | -1.01(-0.84%) |
Sep 10, 2021 | 123.10 | 123.28 | 120.20 | 120.68 | 4,659,407 | -2.11(-1.72%) |
Sep 09, 2021 | 124.39 | 125.05 | 122.72 | 122.78 | 3,743,980 | -1.60(-1.29%) |
Sep 08, 2021 | 123.70 | 124.86 | 123.17 | 124.39 | 2,364,031 | +0.55(+0.45%) |
Sep 07, 2021 | 123.19 | 123.92 | 122.34 | 123.83 | 3,492,671 | -0.05(-0.04%) |
Sep 03, 2021 | 123.92 | 124.35 | 123.49 | 123.89 | 2,497,696 | -0.09(-0.07%) |
Sep 02, 2021 | 124.23 | 124.85 | 123.53 | 123.98 | 5,394,065 | +0.52(+0.42%) |
Sep 01, 2021 | 123.47 | 123.47 | 122.18 | 123.47 | 2,632,449 | +0.63(+0.52%) |
Aug 31, 2021 | 123.27 | 124.04 | 122.41 | 122.83 | 5,183,432 | -0.33(-0.27%) |
Aug 30, 2021 | 123.47 | 123.84 | 122.85 | 123.16 | 3,858,098 | +0.03(+0.02%) |
Aug 27, 2021 | 123.06 | 123.36 | 122.45 | 123.13 | 4,131,026 | +0.41(+0.33%) |
Aug 26, 2021 | 123.91 | 123.91 | 122.20 | 122.73 | 4,833,816 | -1.09(-0.88%) |
Aug 25, 2021 | 122.08 | 124.41 | 121.65 | 123.81 | 7,046,218 | +1.82(+1.49%) |
Aug 24, 2021 | 118.51 | 123.98 | 118.47 | 121.99 | 11,212,660 | +3.76(+3.18%) |
Aug 23, 2021 | 119.78 | 119.81 | 117.41 | 118.23 | 5,463,920 | -1.31(-1.09%) |
Aug 20, 2021 | 118.55 | 119.66 | 117.98 | 119.54 | 4,886,487 | +0.89(+0.75%) |
Aug 19, 2021 | 118.32 | 119.08 | 117.80 | 118.64 | 4,364,882 | -0.37(-0.31%) |
Aug 18, 2021 | 120.36 | 120.70 | 118.95 | 119.01 | 4,401,477 | -1.32(-1.09%) |
Aug 17, 2021 | 119.12 | 120.35 | 118.71 | 120.33 | 3,706,020 | +1.08(+0.90%) |
Aug 16, 2021 | 118.20 | 119.31 | 117.81 | 119.25 | 3,514,207 | +1.15(+0.97%) |
Aug 13, 2021 | 117.64 | 118.13 | 117.09 | 118.10 | 2,773,801 | +0.75(+0.64%) |
Aug 12, 2021 | 116.18 | 117.69 | 116.02 | 117.35 | 2,922,447 | +1.36(+1.17%) |
Aug 11, 2021 | 115.95 | 116.33 | 115.49 | 115.98 | 3,698,964 | +0.68(+0.59%) |
Aug 10, 2021 | 116.70 | 117.09 | 114.05 | 115.30 | 4,481,375 | -1.49(-1.28%) |
Aug 09, 2021 | 118.40 | 119.01 | 116.57 | 116.79 | 3,707,299 | -1.58(-1.34%) |
Aug 06, 2021 | 118.27 | 118.52 | 117.44 | 118.38 | 2,624,100 | +0.57(+0.48%) |
Aug 05, 2021 | 118.26 | 118.38 | 116.98 | 117.81 | 4,060,345 | -0.33(-0.28%) |
Aug 04, 2021 | 120.21 | 120.52 | 118.08 | 118.14 | 4,395,895 | -2.83(-2.34%) |
Aug 03, 2021 | 120.69 | 121.05 | 120.06 | 120.97 | 3,486,658 | +0.18(+0.15%) |
Aug 02, 2021 | 121.06 | 121.83 | 120.64 | 120.79 | 3,695,941 | -0.05(-0.04%) |
Jul 30, 2021 | 120.12 | 121.20 | 119.95 | 120.83 | 2,977,757 | +0.58(+0.48%) |
Jul 29, 2021 | 120.49 | 120.77 | 119.17 | 120.25 | 3,472,676 | +0.15(+0.12%) |
Jul 28, 2021 | 119.83 | 120.68 | 119.37 | 120.11 | 4,691,541 | +0.28(+0.23%) |
Jul 27, 2021 | 117.61 | 120.49 | 117.47 | 119.83 | 4,511,900 | +1.98(+1.68%) |
Jul 26, 2021 | 118.06 | 118.42 | 116.91 | 117.85 | 2,610,456 | -0.43(-0.37%) |
Jul 23, 2021 | 117.39 | 118.47 | 117.39 | 118.28 | 3,244,330 | +1.32(+1.13%) |
Jul 22, 2021 | 117.19 | 117.54 | 116.16 | 116.97 | 2,545,243 | +0.05(+0.05%) |
Jul 21, 2021 | 116.56 | 117.03 | 115.97 | 116.91 | 3,679,527 | +1.42(+1.23%) |
Jul 20, 2021 | 112.97 | 116.06 | 112.97 | 115.50 | 5,582,700 | +2.54(+2.25%) |
Jul 19, 2021 | 114.94 | 115.16 | 112.20 | 112.96 | 5,084,404 | -2.81(-2.42%) |
Jul 16, 2021 | 115.62 | 116.09 | 115.07 | 115.76 | 3,962,520 | +0.41(+0.35%) |
Jul 15, 2021 | 116.37 | 116.77 | 115.02 | 115.36 | 5,558,912 | -2.19(-1.86%) |
Jul 14, 2021 | 117.83 | 117.85 | 116.90 | 117.55 | 3,314,149 | +0.31(+0.27%) |
Jul 13, 2021 | 117.39 | 117.83 | 116.72 | 117.24 | 3,493,457 | -0.74(-0.62%) |
Jul 12, 2021 | 117.97 | 118.47 | 117.56 | 117.97 | 3,439,598 | +0.03(+0.02%) |
Jul 09, 2021 | 117.69 | 118.35 | 117.53 | 117.94 | 4,075,799 | +0.67(+0.57%) |
Jul 08, 2021 | 116.92 | 117.47 | 115.72 | 117.27 | 4,146,112 | -0.28(-0.23%) |
Jul 07, 2021 | 116.87 | 117.62 | 116.40 | 117.55 | 3,495,046 | +0.71(+0.61%) |
Jul 06, 2021 | 116.69 | 116.92 | 115.59 | 116.84 | 3,332,197 | +0.13(+0.11%) |
Jul 02, 2021 | 115.78 | 116.74 | 115.62 | 116.71 | 3,780,621 | +0.64(+0.55%) |