Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 119.08 | 119.65 | 118.39 | 118.87 | 419,567 | +0.03(+0.03%) |
Sep 29, 2021 | 118.17 | 119.87 | 117.16 | 118.84 | 545,542 | +1.09(+0.93%) |
Sep 28, 2021 | 119.73 | 120.21 | 116.52 | 117.75 | 516,842 | -2.84(-2.36%) |
Sep 27, 2021 | 119.57 | 121.39 | 119.45 | 120.59 | 518,517 | -0.09(-0.07%) |
Sep 24, 2021 | 120.94 | 122.28 | 120.25 | 120.68 | 321,466 | -0.41(-0.34%) |
Sep 23, 2021 | 118.12 | 121.70 | 118.08 | 121.09 | 567,974 | +3.58(+3.05%) |
Sep 22, 2021 | 114.59 | 118.24 | 114.17 | 117.51 | 695,369 | +3.14(+2.75%) |
Sep 21, 2021 | 116.00 | 117.20 | 114.25 | 114.37 | 402,632 | -1.39(-1.20%) |
Sep 20, 2021 | 117.00 | 117.71 | 114.22 | 115.76 | 536,915 | -3.00(-2.53%) |
Sep 17, 2021 | 120.88 | 120.88 | 117.03 | 118.76 | 1,364,687 | -2.01(-1.66%) |
Sep 16, 2021 | 119.79 | 120.84 | 118.73 | 120.77 | 350,067 | +0.53(+0.44%) |
Sep 15, 2021 | 120.00 | 120.72 | 119.21 | 120.24 | 408,776 | +0.26(+0.22%) |
Sep 14, 2021 | 122.00 | 122.17 | 119.28 | 119.98 | 370,012 | -1.35(-1.11%) |
Sep 13, 2021 | 122.48 | 122.67 | 119.32 | 121.33 | 345,516 | -0.74(-0.61%) |
Sep 10, 2021 | 122.42 | 123.24 | 121.58 | 122.07 | 235,586 | +0.00(+0.00%) |
Sep 09, 2021 | 122.70 | 123.49 | 121.16 | 122.07 | 359,239 | -1.05(-0.85%) |
Sep 08, 2021 | 122.52 | 124.15 | 121.02 | 123.12 | 389,441 | +0.45(+0.37%) |
Sep 07, 2021 | 122.26 | 123.99 | 120.78 | 122.67 | 657,126 | -0.34(-0.28%) |
Sep 03, 2021 | 123.49 | 130.95 | 120.36 | 123.01 | 1,927,592 | +4.57(+3.86%) |
Sep 02, 2021 | 119.00 | 119.25 | 116.68 | 118.44 | 666,106 | -0.02(-0.02%) |
Sep 01, 2021 | 118.75 | 119.71 | 118.05 | 118.46 | 468,866 | +0.00(+0.00%) |
Aug 31, 2021 | 119.93 | 120.52 | 118.44 | 118.46 | 620,099 | -1.11(-0.93%) |
Aug 30, 2021 | 118.00 | 119.78 | 117.47 | 119.57 | 428,234 | +1.57(+1.33%) |
Aug 27, 2021 | 116.52 | 119.41 | 116.52 | 118.00 | 465,191 | +1.68(+1.44%) |
Aug 26, 2021 | 115.90 | 116.99 | 115.43 | 116.32 | 280,710 | +0.36(+0.31%) |
Aug 25, 2021 | 117.13 | 117.31 | 115.94 | 115.96 | 231,035 | -1.46(-1.24%) |
Aug 24, 2021 | 115.77 | 117.78 | 115.77 | 117.42 | 342,538 | +2.08(+1.80%) |
Aug 23, 2021 | 113.42 | 115.63 | 113.42 | 115.34 | 247,003 | +2.18(+1.93%) |
Aug 20, 2021 | 110.73 | 113.38 | 110.22 | 113.16 | 399,085 | +2.68(+2.43%) |
Aug 19, 2021 | 110.18 | 111.48 | 109.86 | 110.48 | 237,383 | +0.06(+0.05%) |
Aug 18, 2021 | 110.76 | 112.25 | 110.17 | 110.42 | 268,494 | +0.09(+0.08%) |
Aug 17, 2021 | 110.01 | 111.06 | 109.47 | 110.33 | 407,432 | -0.37(-0.33%) |
Aug 16, 2021 | 112.13 | 112.70 | 110.40 | 110.70 | 267,365 | -1.78(-1.58%) |
Aug 13, 2021 | 111.53 | 112.77 | 110.97 | 112.48 | 159,248 | +0.93(+0.83%) |
Aug 12, 2021 | 111.57 | 113.11 | 111.21 | 111.55 | 244,431 | -0.24(-0.21%) |
Aug 11, 2021 | 112.49 | 113.64 | 111.29 | 111.79 | 238,180 | -0.63(-0.56%) |
Aug 10, 2021 | 114.95 | 114.95 | 111.67 | 112.42 | 422,654 | -2.34(-2.04%) |
Aug 09, 2021 | 115.79 | 116.16 | 114.41 | 114.76 | 317,494 | -0.93(-0.80%) |
Aug 06, 2021 | 116.54 | 117.23 | 115.63 | 115.69 | 247,117 | -0.72(-0.62%) |
Aug 05, 2021 | 115.34 | 116.81 | 114.71 | 116.41 | 232,886 | +1.33(+1.16%) |
Aug 04, 2021 | 114.53 | 115.46 | 114.53 | 115.08 | 126,944 | +0.57(+0.50%) |
Aug 03, 2021 | 115.00 | 115.10 | 113.80 | 114.51 | 150,549 | -0.40(-0.35%) |
Aug 02, 2021 | 115.49 | 115.87 | 114.47 | 114.91 | 231,782 | -0.29(-0.25%) |
Jul 30, 2021 | 113.44 | 115.60 | 113.44 | 115.20 | 268,791 | +1.08(+0.95%) |
Jul 29, 2021 | 112.83 | 114.88 | 112.83 | 114.12 | 250,974 | +1.34(+1.19%) |
Jul 28, 2021 | 112.63 | 113.25 | 112.31 | 112.78 | 278,820 | +0.65(+0.58%) |
Jul 27, 2021 | 113.61 | 113.63 | 111.10 | 112.13 | 451,030 | -1.76(-1.55%) |
Jul 26, 2021 | 114.75 | 114.75 | 113.29 | 113.89 | 238,480 | -1.00(-0.87%) |
Jul 23, 2021 | 114.20 | 115.34 | 113.86 | 114.89 | 224,722 | +0.40(+0.35%) |
Jul 22, 2021 | 115.01 | 115.65 | 114.27 | 114.49 | 487,070 | -0.27(-0.24%) |
Jul 21, 2021 | 113.19 | 114.89 | 112.75 | 114.76 | 277,528 | +1.64(+1.45%) |
Jul 20, 2021 | 111.80 | 114.31 | 109.98 | 113.12 | 595,304 | +2.19(+1.97%) |
Jul 19, 2021 | 108.79 | 111.01 | 107.94 | 110.93 | 576,074 | +1.06(+0.96%) |
Jul 16, 2021 | 108.77 | 110.29 | 108.71 | 109.87 | 399,774 | +1.72(+1.59%) |
Jul 15, 2021 | 108.47 | 109.60 | 107.44 | 108.15 | 406,697 | -0.65(-0.60%) |
Jul 14, 2021 | 110.68 | 110.83 | 108.76 | 108.80 | 348,452 | -1.64(-1.48%) |
Jul 13, 2021 | 111.41 | 111.96 | 110.30 | 110.44 | 312,635 | -0.31(-0.28%) |
Jul 12, 2021 | 111.99 | 112.21 | 110.15 | 110.75 | 278,548 | -0.91(-0.81%) |
Jul 09, 2021 | 110.79 | 111.81 | 109.88 | 111.66 | 232,403 | +0.85(+0.77%) |
Jul 08, 2021 | 110.24 | 111.74 | 109.94 | 110.81 | 404,294 | -1.06(-0.95%) |
Jul 07, 2021 | 114.10 | 114.10 | 111.54 | 111.87 | 376,151 | -1.45(-1.28%) |
Jul 06, 2021 | 113.03 | 114.00 | 112.43 | 113.32 | 335,810 | +0.22(+0.19%) |
Jul 02, 2021 | 113.53 | 114.10 | 112.84 | 113.10 | 235,390 | +0.44(+0.39%) |