Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 122.59 | 123.36 | 121.74 | 121.74 | 51,160 | -0.26(-0.21%) |
Sep 29, 2021 | 123.34 | 123.96 | 121.82 | 122.00 | 43,932 | -0.83(-0.68%) |
Sep 28, 2021 | 125.25 | 125.25 | 122.77 | 122.83 | 46,317 | -3.78(-2.99%) |
Sep 27, 2021 | 126.82 | 127.01 | 126.02 | 126.62 | 22,408 | -1.01(-0.79%) |
Sep 24, 2021 | 126.65 | 127.81 | 126.48 | 127.63 | 115,302 | +0.27(+0.21%) |
Sep 23, 2021 | 126.09 | 127.76 | 125.98 | 127.36 | 35,419 | +1.84(+1.46%) |
Sep 22, 2021 | 124.19 | 125.80 | 124.08 | 125.52 | 32,973 | +1.67(+1.35%) |
Sep 21, 2021 | 124.71 | 124.71 | 123.19 | 123.85 | 25,302 | -0.16(-0.13%) |
Sep 20, 2021 | 123.49 | 124.60 | 122.41 | 124.01 | 122,539 | -1.99(-1.58%) |
Sep 17, 2021 | 127.14 | 127.14 | 125.53 | 126.00 | 21,669 | -1.33(-1.04%) |
Sep 16, 2021 | 126.41 | 127.67 | 126.22 | 127.33 | 70,951 | +0.58(+0.46%) |
Sep 15, 2021 | 125.68 | 126.76 | 125.31 | 126.74 | 31,435 | +1.15(+0.92%) |
Sep 14, 2021 | 126.34 | 126.52 | 125.34 | 125.59 | 47,265 | -0.27(-0.21%) |
Sep 13, 2021 | 126.73 | 126.73 | 124.87 | 125.86 | 96,701 | -0.16(-0.13%) |
Sep 10, 2021 | 127.71 | 128.08 | 126.02 | 126.02 | 61,201 | -0.89(-0.70%) |
Sep 09, 2021 | 126.54 | 127.44 | 126.54 | 126.91 | 56,524 | +0.31(+0.24%) |
Sep 08, 2021 | 127.54 | 127.54 | 126.09 | 126.60 | 37,550 | -1.24(-0.97%) |
Sep 07, 2021 | 129.12 | 129.12 | 127.72 | 127.84 | 32,147 | -0.99(-0.77%) |
Sep 03, 2021 | 127.78 | 129.10 | 127.78 | 128.83 | 28,400 | +1.13(+0.88%) |
Sep 02, 2021 | 127.20 | 127.94 | 127.20 | 127.70 | 110,173 | +0.85(+0.67%) |
Sep 01, 2021 | 127.20 | 127.46 | 126.85 | 126.85 | 112,120 | -0.21(-0.16%) |
Aug 31, 2021 | 127.62 | 127.62 | 126.81 | 127.06 | 23,364 | -0.89(-0.70%) |
Aug 30, 2021 | 127.94 | 128.29 | 127.55 | 127.95 | 50,492 | +0.38(+0.29%) |
Aug 27, 2021 | 125.96 | 127.82 | 125.96 | 127.57 | 39,434 | +1.73(+1.38%) |
Aug 26, 2021 | 126.36 | 126.79 | 125.71 | 125.84 | 62,047 | -0.40(-0.31%) |
Aug 25, 2021 | 125.61 | 126.42 | 125.59 | 126.24 | 42,954 | +0.93(+0.74%) |
Aug 24, 2021 | 125.00 | 125.47 | 125.00 | 125.31 | 30,953 | +0.93(+0.75%) |
Aug 23, 2021 | 123.35 | 124.54 | 123.35 | 124.37 | 63,013 | +1.76(+1.44%) |
Aug 20, 2021 | 121.73 | 122.61 | 121.73 | 122.61 | 38,174 | +1.15(+0.95%) |
Aug 19, 2021 | 120.77 | 121.88 | 120.68 | 121.46 | 52,500 | -0.24(-0.20%) |
Aug 18, 2021 | 122.42 | 123.02 | 121.63 | 121.70 | 42,641 | -1.03(-0.84%) |
Aug 17, 2021 | 123.26 | 123.26 | 121.80 | 122.73 | 56,360 | -1.39(-1.12%) |
Aug 16, 2021 | 124.20 | 124.20 | 123.00 | 124.12 | 173,638 | -0.58(-0.47%) |
Aug 13, 2021 | 124.45 | 124.83 | 124.22 | 124.70 | 31,858 | +0.15(+0.12%) |
Aug 12, 2021 | 124.23 | 124.60 | 123.76 | 124.55 | 23,635 | +0.11(+0.09%) |
Aug 11, 2021 | 124.92 | 124.92 | 123.35 | 124.44 | 33,387 | -0.09(-0.07%) |
Aug 10, 2021 | 125.61 | 126.18 | 124.25 | 124.53 | 29,593 | -1.02(-0.81%) |
Aug 09, 2021 | 125.51 | 125.78 | 125.00 | 125.55 | 31,478 | -0.02(-0.02%) |
Aug 06, 2021 | 125.69 | 125.97 | 125.03 | 125.57 | 45,242 | -0.14(-0.11%) |
Aug 05, 2021 | 125.62 | 125.95 | 125.22 | 125.71 | 58,414 | +0.44(+0.35%) |
Aug 04, 2021 | 124.98 | 125.55 | 124.70 | 125.28 | 45,568 | +0.05(+0.04%) |
Aug 03, 2021 | 124.82 | 125.24 | 123.94 | 125.23 | 52,518 | +0.71(+0.57%) |
Aug 02, 2021 | 125.05 | 125.57 | 124.43 | 124.51 | 113,458 | +0.21(+0.17%) |
Jul 30, 2021 | 123.53 | 124.77 | 123.53 | 124.31 | 14,978 | -0.40(-0.32%) |
Jul 29, 2021 | 124.20 | 125.24 | 124.20 | 124.70 | 22,189 | +0.66(+0.54%) |
Jul 28, 2021 | 123.25 | 124.47 | 122.98 | 124.04 | 26,478 | +1.28(+1.04%) |
Jul 27, 2021 | 123.65 | 123.65 | 121.08 | 122.76 | 24,338 | -1.28(-1.03%) |
Jul 26, 2021 | 123.96 | 124.21 | 123.74 | 124.04 | 34,257 | -0.01(-0.01%) |
Jul 23, 2021 | 123.44 | 124.15 | 122.88 | 124.05 | 50,706 | +1.30(+1.06%) |
Jul 22, 2021 | 122.65 | 123.01 | 122.32 | 122.75 | 57,107 | +0.08(+0.06%) |
Jul 21, 2021 | 120.98 | 122.67 | 120.98 | 122.67 | 57,022 | +1.76(+1.45%) |
Jul 20, 2021 | 119.22 | 121.52 | 118.87 | 120.91 | 33,866 | +2.38(+2.00%) |
Jul 19, 2021 | 117.57 | 118.85 | 117.11 | 118.54 | 55,864 | -0.46(-0.38%) |
Jul 16, 2021 | 120.67 | 120.93 | 118.88 | 119.00 | 198,743 | -1.09(-0.91%) |
Jul 15, 2021 | 121.04 | 121.36 | 119.31 | 120.08 | 51,431 | -1.24(-1.03%) |
Jul 14, 2021 | 122.97 | 123.26 | 121.33 | 121.33 | 29,643 | -0.70(-0.57%) |
Jul 13, 2021 | 122.81 | 123.09 | 122.03 | 122.03 | 22,654 | -1.06(-0.87%) |
Jul 12, 2021 | 123.88 | 124.04 | 122.88 | 123.09 | 119,625 | -0.43(-0.35%) |
Jul 09, 2021 | 122.35 | 123.63 | 122.08 | 123.52 | 95,855 | +1.52(+1.24%) |
Jul 08, 2021 | 120.95 | 122.52 | 120.06 | 122.01 | 48,132 | -1.25(-1.01%) |
Jul 07, 2021 | 124.13 | 124.13 | 122.26 | 123.25 | 48,320 | -0.22(-0.18%) |
Jul 06, 2021 | 123.85 | 123.85 | 122.39 | 123.47 | 143,759 | -0.05(-0.04%) |
Jul 02, 2021 | 123.26 | 123.57 | 122.96 | 123.52 | 35,000 | +0.85(+0.69%) |