Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 111.25 | 111.44 | 111.29 | 111.43 | 9,727 | -0.54(-0.48%) |
Sep 29, 2021 | 111.96 | 111.97 | 111.93 | 111.96 | 12,153 | +0.40(+0.36%) |
Sep 28, 2021 | 111.48 | 111.57 | 111.49 | 111.56 | 8,710 | +0.56(+0.51%) |
Sep 27, 2021 | 110.99 | 111.01 | 110.97 | 111.00 | 16,159 | +0.23(+0.21%) |
Sep 26, 2021 | 110.70 | 110.79 | 110.65 | 110.77 | 1,326 | +0.05(+0.05%) |
Sep 24, 2021 | 110.32 | 110.79 | 110.25 | 110.72 | 129,450 | +0.43(+0.39%) |
Sep 23, 2021 | 110.32 | 110.31 | 110.25 | 110.29 | 7,205 | +0.51(+0.46%) |
Sep 22, 2021 | 109.76 | 109.81 | 109.77 | 109.78 | 7,379 | +0.59(+0.54%) |
Sep 21, 2021 | 109.21 | 109.26 | 109.17 | 109.20 | 16,143 | -0.17(-0.15%) |
Sep 20, 2021 | 109.38 | 109.43 | 109.36 | 109.37 | 13,899 | -0.60(-0.54%) |
Sep 19, 2021 | 109.95 | 109.99 | 109.91 | 109.96 | 1,091 | +0.02(+0.01%) |
Sep 17, 2021 | 109.71 | 110.08 | 109.67 | 109.95 | 118,421 | +0.21(+0.19%) |
Sep 16, 2021 | 109.71 | 109.74 | 109.71 | 109.74 | 5,816 | +0.41(+0.38%) |
Sep 15, 2021 | 109.37 | 109.36 | 109.32 | 109.33 | 10,690 | -0.39(-0.35%) |
Sep 14, 2021 | 109.68 | 109.74 | 109.68 | 109.71 | 7,398 | -0.29(-0.27%) |
Sep 13, 2021 | 109.97 | 110.03 | 109.99 | 110.00 | 6,270 | +0.13(+0.12%) |
Sep 12, 2021 | 109.87 | 109.92 | 109.83 | 109.87 | 1,707 | -0.01(-0.01%) |
Sep 10, 2021 | 109.68 | 109.99 | 109.70 | 109.88 | 117,763 | +0.09(+0.08%) |
Sep 09, 2021 | 109.68 | 109.80 | 109.73 | 109.79 | 14,020 | -0.47(-0.43%) |
Sep 08, 2021 | 110.24 | 110.28 | 110.22 | 110.26 | 9,873 | -0.04(-0.04%) |
Sep 07, 2021 | 110.25 | 110.30 | 110.26 | 110.30 | 16,735 | +0.47(+0.43%) |
Sep 06, 2021 | 109.82 | 109.85 | 109.80 | 109.83 | 13,942 | +0.10(+0.09%) |
Sep 05, 2021 | 109.73 | 109.77 | 109.70 | 109.73 | 1,425 | +0.04(+0.04%) |
Sep 03, 2021 | 109.91 | 110.07 | 109.59 | 109.69 | 139,942 | -0.25(-0.23%) |
Sep 02, 2021 | 109.91 | 109.96 | 109.92 | 109.95 | 14,984 | -0.09(-0.08%) |
Sep 01, 2021 | 109.95 | 110.05 | 109.99 | 110.04 | 14,242 | +0.04(+0.04%) |
Aug 31, 2021 | 110.00 | 110.00 | 109.99 | 110.00 | 13,883 | +0.03(+0.03%) |
Aug 30, 2021 | 109.91 | 109.98 | 109.88 | 109.97 | 8,158 | +0.12(+0.11%) |
Aug 29, 2021 | 109.81 | 109.86 | 109.78 | 109.85 | 1,258 | +0.08(+0.07%) |
Aug 27, 2021 | 110.08 | 110.26 | 109.77 | 109.77 | 135,481 | -0.28(-0.25%) |
Aug 26, 2021 | 110.08 | 110.07 | 110.04 | 110.05 | 7,760 | +0.04(+0.04%) |
Aug 25, 2021 | 109.96 | 110.05 | 109.99 | 110.00 | 16,843 | +0.32(+0.29%) |
Aug 24, 2021 | 109.65 | 109.70 | 109.64 | 109.68 | 9,904 | +0.00(+0.00%) |
Aug 23, 2021 | 109.69 | 109.71 | 109.67 | 109.68 | 14,795 | -0.17(-0.15%) |
Aug 22, 2021 | 109.78 | 109.88 | 109.70 | 109.85 | 4,242 | +0.09(+0.09%) |
Aug 20, 2021 | 109.69 | 109.88 | 109.57 | 109.76 | 143,447 | -0.01(-0.01%) |
Aug 19, 2021 | 109.69 | 109.77 | 109.74 | 109.76 | 6,489 | -0.03(-0.03%) |
Aug 18, 2021 | 109.75 | 109.81 | 109.77 | 109.80 | 8,943 | +0.19(+0.17%) |
Aug 17, 2021 | 109.51 | 109.61 | 109.57 | 109.60 | 13,599 | +0.33(+0.30%) |
Aug 16, 2021 | 109.19 | 109.28 | 109.23 | 109.28 | 9,810 | -0.34(-0.31%) |
Aug 15, 2021 | 109.63 | 109.75 | 109.55 | 109.61 | 2,565 | +0.01(+0.01%) |
Aug 13, 2021 | 110.42 | 110.45 | 109.55 | 109.61 | 108,781 | -0.77(-0.70%) |
Aug 12, 2021 | 110.42 | 110.42 | 110.37 | 110.37 | 8,785 | -0.04(-0.04%) |
Aug 11, 2021 | 110.39 | 110.45 | 110.41 | 110.41 | 9,663 | -0.14(-0.13%) |
Aug 10, 2021 | 110.57 | 110.58 | 110.54 | 110.56 | 16,315 | +0.24(+0.21%) |
Aug 09, 2021 | 110.27 | 110.34 | 110.27 | 110.32 | 11,678 | +0.06(+0.05%) |
Aug 08, 2021 | 110.33 | 110.28 | 110.20 | 110.26 | 2,646 | +0.08(+0.07%) |
Aug 06, 2021 | 109.77 | 110.35 | 109.70 | 110.19 | 131,832 | +0.41(+0.38%) |
Aug 05, 2021 | 109.77 | 109.79 | 109.75 | 109.77 | 6,377 | +0.29(+0.27%) |
Aug 04, 2021 | 109.48 | 109.52 | 109.46 | 109.48 | 9,059 | +0.48(+0.44%) |
Aug 03, 2021 | 109.01 | 109.06 | 109.00 | 109.00 | 5,906 | -0.33(-0.30%) |
Aug 02, 2021 | 109.30 | 109.34 | 109.29 | 109.33 | 12,948 | -0.44(-0.40%) |
Aug 01, 2021 | 109.67 | 109.77 | 109.61 | 109.76 | 1,475 | +0.08(+0.07%) |
Jul 30, 2021 | 109.46 | 109.83 | 109.36 | 109.68 | 143,767 | +0.27(+0.25%) |
Jul 29, 2021 | 109.46 | 109.48 | 109.40 | 109.42 | 14,399 | -0.47(-0.43%) |
Jul 28, 2021 | 109.91 | 109.94 | 109.88 | 109.89 | 8,642 | +0.10(+0.09%) |
Jul 27, 2021 | 109.77 | 109.80 | 109.75 | 109.78 | 5,846 | -0.59(-0.53%) |
Jul 26, 2021 | 110.37 | 110.39 | 110.35 | 110.37 | 6,069 | -0.17(-0.15%) |
Jul 25, 2021 | 110.48 | 110.56 | 110.50 | 110.54 | 5,303 | -0.01(-0.00%) |
Jul 23, 2021 | 110.11 | 110.59 | 110.09 | 110.54 | 121,398 | +0.41(+0.37%) |
Jul 22, 2021 | 110.11 | 110.16 | 110.10 | 110.13 | 10,727 | -0.13(-0.12%) |
Jul 21, 2021 | 110.28 | 110.29 | 110.26 | 110.26 | 9,087 | +0.34(+0.31%) |
Jul 20, 2021 | 109.83 | 109.92 | 109.85 | 109.92 | 11,408 | +0.42(+0.39%) |
Jul 19, 2021 | 109.41 | 109.51 | 109.45 | 109.50 | 10,251 | -0.43(-0.39%) |
Jul 18, 2021 | 110.04 | 110.09 | 109.93 | 109.93 | 1,578 | -0.12(-0.11%) |
Jul 16, 2021 | 109.83 | 110.34 | 109.73 | 110.05 | 131,493 | +0.26(+0.24%) |
Jul 15, 2021 | 109.83 | 109.84 | 109.77 | 109.79 | 4,956 | -0.21(-0.19%) |
Jul 14, 2021 | 109.94 | 110.00 | 109.94 | 110.00 | 10,241 | -0.61(-0.55%) |
Jul 13, 2021 | 110.63 | 110.64 | 110.59 | 110.60 | 8,953 | +0.27(+0.24%) |
Jul 12, 2021 | 110.35 | 110.35 | 110.31 | 110.33 | 7,051 | +0.17(+0.15%) |
Jul 11, 2021 | 110.16 | 110.24 | 110.12 | 110.17 | 1,958 | +0.14(+0.12%) |
Jul 09, 2021 | 109.72 | 110.25 | 109.75 | 110.03 | 145,066 | +0.21(+0.19%) |
Jul 08, 2021 | 109.72 | 109.82 | 109.75 | 109.82 | 7,449 | -0.78(-0.71%) |
Jul 07, 2021 | 110.59 | 110.67 | 110.59 | 110.60 | 6,313 | -0.05(-0.05%) |
Jul 06, 2021 | 110.60 | 110.66 | 110.62 | 110.65 | 12,632 | -0.26(-0.24%) |
Jul 05, 2021 | 110.97 | 110.97 | 110.90 | 110.92 | 6,391 | -0.22(-0.20%) |
Jul 04, 2021 | 110.98 | 111.15 | 110.98 | 111.13 | 2,548 | +0.14(+0.13%) |
Jul 02, 2021 | 111.52 | 111.66 | 110.95 | 110.99 | 127,546 | -0.55(-0.49%) |