Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 116.60 | 117.17 | 115.44 | 115.61 | 3,282,372 | -0.69(-0.59%) |
Sep 29, 2021 | 116.14 | 116.47 | 115.02 | 116.31 | 2,167,101 | +0.47(+0.41%) |
Sep 28, 2021 | 118.45 | 118.62 | 115.44 | 115.83 | 1,940,663 | -2.86(-2.41%) |
Sep 27, 2021 | 118.23 | 119.69 | 118.23 | 118.70 | 1,910,465 | +0.05(+0.04%) |
Sep 24, 2021 | 118.49 | 119.22 | 118.03 | 118.65 | 1,623,241 | +0.51(+0.43%) |
Sep 23, 2021 | 119.00 | 119.69 | 118.01 | 118.14 | 2,386,213 | -0.54(-0.45%) |
Sep 22, 2021 | 118.76 | 119.84 | 118.47 | 118.68 | 1,893,971 | +0.66(+0.56%) |
Sep 21, 2021 | 119.17 | 119.85 | 117.96 | 118.02 | 1,666,839 | -0.70(-0.59%) |
Sep 20, 2021 | 118.56 | 119.66 | 117.21 | 118.72 | 1,628,305 | -1.42(-1.18%) |
Sep 17, 2021 | 120.72 | 121.46 | 119.84 | 120.13 | 4,559,368 | -0.80(-0.66%) |
Sep 16, 2021 | 121.53 | 121.94 | 120.08 | 120.94 | 1,885,023 | -0.52(-0.43%) |
Sep 15, 2021 | 121.62 | 121.90 | 120.28 | 121.46 | 1,413,385 | -0.47(-0.39%) |
Sep 14, 2021 | 122.48 | 122.48 | 121.50 | 121.93 | 1,480,185 | -0.06(-0.05%) |
Sep 13, 2021 | 123.07 | 123.13 | 120.77 | 121.99 | 1,755,362 | -0.79(-0.65%) |
Sep 10, 2021 | 122.98 | 123.57 | 122.29 | 122.78 | 2,219,176 | +0.61(+0.50%) |
Sep 09, 2021 | 123.23 | 124.21 | 122.12 | 122.17 | 1,083,457 | -0.89(-0.72%) |
Sep 08, 2021 | 122.16 | 123.71 | 121.65 | 123.06 | 1,346,795 | +1.28(+1.06%) |
Sep 07, 2021 | 124.08 | 124.08 | 121.74 | 121.78 | 1,643,040 | -1.98(-1.60%) |
Sep 03, 2021 | 123.54 | 124.30 | 123.43 | 123.75 | 882,858 | -0.33(-0.27%) |
Sep 02, 2021 | 125.08 | 125.32 | 123.92 | 124.08 | 1,171,905 | -0.27(-0.21%) |
Sep 01, 2021 | 124.23 | 125.35 | 123.41 | 124.35 | 1,310,550 | +0.49(+0.40%) |
Aug 31, 2021 | 123.84 | 124.54 | 123.31 | 123.86 | 2,430,363 | +0.32(+0.26%) |
Aug 30, 2021 | 124.51 | 125.16 | 123.50 | 123.54 | 1,799,986 | -0.95(-0.77%) |
Aug 27, 2021 | 124.58 | 125.46 | 124.31 | 124.49 | 1,336,194 | +0.28(+0.23%) |
Aug 26, 2021 | 125.08 | 125.08 | 123.87 | 124.21 | 1,631,084 | -2.40(-1.90%) |
Aug 25, 2021 | 125.40 | 126.83 | 125.40 | 126.61 | 908,606 | +0.85(+0.67%) |
Aug 24, 2021 | 126.98 | 127.17 | 125.65 | 125.76 | 1,146,627 | -1.28(-1.01%) |
Aug 23, 2021 | 127.16 | 127.62 | 126.63 | 127.04 | 1,007,245 | +0.41(+0.33%) |
Aug 20, 2021 | 125.53 | 127.05 | 125.38 | 126.63 | 941,152 | +0.47(+0.37%) |
Aug 19, 2021 | 126.06 | 126.71 | 125.49 | 126.16 | 684,826 | -0.41(-0.32%) |
Aug 18, 2021 | 126.98 | 127.86 | 126.35 | 126.56 | 780,269 | -0.50(-0.39%) |
Aug 17, 2021 | 126.72 | 127.42 | 126.26 | 127.06 | 816,917 | -0.19(-0.15%) |
Aug 16, 2021 | 126.65 | 127.50 | 126.26 | 127.25 | 850,347 | +0.15(+0.12%) |
Aug 13, 2021 | 125.65 | 127.14 | 125.31 | 127.10 | 1,527,689 | +1.51(+1.20%) |
Aug 12, 2021 | 126.37 | 126.37 | 125.41 | 125.59 | 960,529 | -0.65(-0.51%) |
Aug 11, 2021 | 125.62 | 126.95 | 125.36 | 126.24 | 1,438,547 | +0.94(+0.75%) |
Aug 10, 2021 | 125.51 | 125.92 | 125.20 | 125.30 | 1,052,844 | -0.14(-0.11%) |
Aug 09, 2021 | 126.11 | 126.11 | 125.14 | 125.44 | 1,009,622 | -0.78(-0.62%) |
Aug 06, 2021 | 126.17 | 126.78 | 125.55 | 126.22 | 1,287,287 | +0.37(+0.29%) |
Aug 05, 2021 | 126.18 | 126.44 | 125.11 | 125.86 | 1,177,771 | +0.11(+0.09%) |
Aug 04, 2021 | 125.69 | 126.33 | 125.02 | 125.74 | 1,235,262 | +0.09(+0.07%) |
Aug 03, 2021 | 124.90 | 125.67 | 123.45 | 125.65 | 1,602,567 | +0.97(+0.78%) |
Aug 02, 2021 | 124.39 | 125.57 | 124.02 | 124.68 | 1,614,691 | +0.94(+0.76%) |
Jul 30, 2021 | 121.66 | 124.33 | 121.39 | 123.74 | 2,329,677 | +1.02(+0.83%) |
Jul 29, 2021 | 119.13 | 122.89 | 118.21 | 122.72 | 2,968,063 | +7.25(+6.28%) |
Jul 28, 2021 | 118.08 | 118.08 | 114.44 | 115.47 | 2,103,633 | -2.70(-2.29%) |
Jul 27, 2021 | 116.16 | 118.33 | 115.72 | 118.17 | 2,391,155 | +1.91(+1.64%) |
Jul 26, 2021 | 115.62 | 116.42 | 115.19 | 116.26 | 1,604,866 | +0.62(+0.54%) |
Jul 23, 2021 | 113.47 | 116.24 | 113.36 | 115.64 | 2,275,947 | +2.38(+2.10%) |
Jul 22, 2021 | 110.18 | 113.43 | 109.86 | 113.25 | 2,165,084 | +3.29(+2.99%) |
Jul 21, 2021 | 110.17 | 110.98 | 109.27 | 109.97 | 1,662,897 | +0.58(+0.53%) |
Jul 20, 2021 | 107.27 | 109.65 | 106.93 | 109.39 | 2,003,078 | +2.55(+2.39%) |
Jul 19, 2021 | 107.82 | 108.08 | 105.62 | 106.84 | 2,359,989 | -2.26(-2.07%) |
Jul 16, 2021 | 110.50 | 110.67 | 108.98 | 109.10 | 1,121,248 | -1.07(-0.97%) |
Jul 15, 2021 | 110.00 | 110.38 | 109.33 | 110.17 | 1,093,552 | -0.12(-0.11%) |
Jul 14, 2021 | 110.38 | 111.16 | 110.11 | 110.30 | 989,286 | +0.03(+0.03%) |
Jul 13, 2021 | 110.83 | 110.86 | 110.08 | 110.27 | 1,210,557 | -0.73(-0.66%) |
Jul 12, 2021 | 111.15 | 111.37 | 110.52 | 111.00 | 1,063,914 | -0.67(-0.60%) |
Jul 09, 2021 | 111.47 | 111.93 | 111.01 | 111.67 | 1,061,839 | +1.19(+1.07%) |
Jul 08, 2021 | 109.90 | 110.99 | 109.60 | 110.49 | 1,192,168 | -0.47(-0.42%) |
Jul 07, 2021 | 109.21 | 111.03 | 108.95 | 110.96 | 1,255,509 | +1.48(+1.35%) |
Jul 06, 2021 | 110.60 | 110.60 | 108.89 | 109.48 | 1,022,969 | -0.66(-0.60%) |
Jul 02, 2021 | 109.65 | 110.26 | 109.27 | 110.14 | 921,413 | +0.89(+0.81%) |