Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 124.42 | 124.42 | 122.72 | 122.59 | 9,455 | -1.33(-1.08%) |
Sep 29, 2021 | 124.62 | 124.63 | 123.92 | 123.92 | 10,295 | +0.07(+0.05%) |
Sep 28, 2021 | 124.70 | 124.72 | 123.98 | 123.86 | 9,092 | -2.50(-1.98%) |
Sep 27, 2021 | 126.54 | 126.89 | 126.32 | 126.35 | 61,616 | -0.28(-0.22%) |
Sep 24, 2021 | 126.56 | 126.74 | 126.48 | 126.63 | 7,588 | -0.04(-0.03%) |
Sep 23, 2021 | 126.66 | 127.18 | 126.64 | 126.67 | 11,785 | +1.61(+1.28%) |
Sep 22, 2021 | 124.45 | 125.63 | 124.45 | 125.06 | 19,170 | +1.28(+1.04%) |
Sep 21, 2021 | 124.51 | 123.85 | 123.62 | 123.78 | 14,185 | -0.07(-0.05%) |
Sep 20, 2021 | 123.75 | 124.24 | 122.61 | 123.85 | 13,161 | -2.14(-1.70%) |
Sep 17, 2021 | 126.84 | 126.84 | 125.89 | 125.99 | 5,020 | -0.86(-0.67%) |
Sep 16, 2021 | 126.90 | 127.09 | 126.42 | 126.84 | 3,150 | -0.08(-0.06%) |
Sep 15, 2021 | 125.68 | 126.99 | 125.68 | 126.93 | 29,752 | +1.07(+0.85%) |
Sep 14, 2021 | 126.98 | 127.07 | 125.65 | 125.86 | 9,740 | -0.78(-0.61%) |
Sep 13, 2021 | 127.35 | 127.35 | 126.21 | 126.63 | 7,641 | +0.08(+0.06%) |
Sep 10, 2021 | 127.99 | 127.99 | 126.55 | 126.55 | 5,408 | -0.89(-0.70%) |
Sep 09, 2021 | 127.56 | 128.34 | 127.44 | 127.44 | 62,487 | -0.30(-0.23%) |
Sep 08, 2021 | 127.89 | 128.01 | 127.42 | 127.74 | 9,497 | -0.21(-0.16%) |
Sep 07, 2021 | 128.04 | 128.22 | 127.93 | 127.95 | 7,894 | -1.06(-0.82%) |
Sep 03, 2021 | 129.03 | 129.14 | 128.90 | 129.01 | 7,164 | -0.20(-0.16%) |
Sep 02, 2021 | 128.96 | 129.21 | 128.88 | 129.21 | 3,660 | +0.77(+0.60%) |
Sep 01, 2021 | 128.40 | 128.76 | 127.99 | 128.44 | 408,336 | +0.21(+0.16%) |
Aug 31, 2021 | 128.36 | 128.36 | 128.01 | 128.23 | 11,012 | -0.05(-0.04%) |
Aug 30, 2021 | 128.15 | 128.62 | 128.15 | 128.28 | 24,344 | -0.07(-0.05%) |
Aug 27, 2021 | 127.31 | 128.54 | 127.31 | 128.34 | 7,549 | +1.28(+1.01%) |
Aug 26, 2021 | 127.69 | 127.69 | 127.06 | 127.06 | 13,117 | -0.88(-0.69%) |
Aug 25, 2021 | 127.48 | 128.10 | 127.46 | 127.94 | 5,492 | +0.71(+0.56%) |
Aug 24, 2021 | 127.07 | 127.32 | 126.96 | 127.23 | 13,417 | +0.65(+0.51%) |
Aug 23, 2021 | 126.09 | 126.77 | 126.09 | 126.58 | 14,756 | +1.07(+0.85%) |
Aug 20, 2021 | 124.64 | 125.59 | 124.64 | 125.51 | 5,271 | +0.96(+0.77%) |
Aug 19, 2021 | 124.29 | 125.05 | 124.27 | 124.56 | 9,313 | -0.29(-0.23%) |
Aug 18, 2021 | 125.70 | 125.99 | 124.80 | 124.84 | 15,250 | -1.09(-0.87%) |
Aug 17, 2021 | 125.87 | 126.08 | 125.33 | 125.93 | 21,873 | -0.96(-0.76%) |
Aug 16, 2021 | 126.16 | 126.90 | 126.11 | 126.90 | 19,018 | -0.17(-0.14%) |
Aug 13, 2021 | 126.93 | 127.16 | 126.93 | 127.07 | 10,902 | +0.05(+0.04%) |
Aug 12, 2021 | 126.97 | 127.06 | 126.60 | 127.02 | 23,977 | +0.10(+0.08%) |
Aug 11, 2021 | 126.67 | 126.93 | 126.30 | 126.92 | 8,019 | +0.52(+0.41%) |
Aug 10, 2021 | 126.52 | 126.75 | 126.36 | 126.40 | 9,719 | +0.06(+0.05%) |
Aug 09, 2021 | 126.05 | 126.53 | 125.88 | 126.34 | 208,880 | +0.00(+0.00%) |
Aug 06, 2021 | 126.35 | 126.65 | 126.17 | 126.34 | 10,084 | +0.10(+0.08%) |
Aug 05, 2021 | 125.73 | 126.24 | 125.73 | 126.24 | 9,750 | +0.82(+0.66%) |
Aug 04, 2021 | 125.58 | 125.90 | 125.34 | 125.42 | 6,051 | -0.56(-0.45%) |
Aug 03, 2021 | 125.08 | 126.03 | 124.80 | 125.98 | 10,089 | +0.81(+0.65%) |
Aug 02, 2021 | 125.86 | 126.08 | 125.12 | 125.17 | 23,283 | -0.13(-0.11%) |
Jul 30, 2021 | 125.11 | 125.97 | 125.11 | 125.30 | 49,381 | -0.45(-0.36%) |
Jul 29, 2021 | 125.51 | 126.09 | 125.51 | 125.75 | 11,831 | +0.74(+0.59%) |
Jul 28, 2021 | 124.78 | 125.42 | 124.27 | 125.02 | 23,791 | +0.39(+0.31%) |
Jul 27, 2021 | 124.69 | 124.69 | 123.90 | 124.62 | 7,778 | -0.34(-0.28%) |
Jul 26, 2021 | 124.80 | 124.97 | 124.59 | 124.97 | 7,353 | +0.03(+0.02%) |
Jul 23, 2021 | 124.36 | 124.95 | 124.13 | 124.94 | 7,411 | +1.12(+0.90%) |
Jul 22, 2021 | 123.78 | 123.85 | 123.43 | 123.82 | 7,068 | -0.07(-0.05%) |
Jul 21, 2021 | 123.94 | 124.02 | 123.65 | 123.89 | 23,192 | +1.02(+0.83%) |
Jul 20, 2021 | 120.81 | 123.18 | 120.81 | 122.86 | 12,479 | +2.47(+2.05%) |
Jul 19, 2021 | 120.57 | 120.94 | 119.67 | 120.40 | 26,689 | -1.76(-1.44%) |
Jul 16, 2021 | 123.46 | 123.46 | 122.03 | 122.16 | 8,479 | -0.69(-0.56%) |
Jul 15, 2021 | 122.52 | 123.16 | 122.27 | 122.84 | 23,872 | -0.30(-0.24%) |
Jul 14, 2021 | 123.98 | 123.99 | 123.02 | 123.14 | 544,882 | -0.53(-0.43%) |
Jul 13, 2021 | 124.52 | 124.52 | 123.64 | 123.68 | 1,786,915 | -1.17(-0.93%) |
Jul 12, 2021 | 124.50 | 124.91 | 124.50 | 124.84 | 24,203 | +0.08(+0.07%) |
Jul 09, 2021 | 123.77 | 124.77 | 123.67 | 124.76 | 37,431 | +1.83(+1.49%) |
Jul 08, 2021 | 122.11 | 123.18 | 122.11 | 122.93 | 9,456 | -1.33(-1.07%) |
Jul 07, 2021 | 124.39 | 124.40 | 124.13 | 124.26 | 36,408 | +0.11(+0.09%) |
Jul 06, 2021 | 124.58 | 124.58 | 123.37 | 124.14 | 10,724 | -0.52(-0.41%) |
Jul 02, 2021 | 124.34 | 124.75 | 124.30 | 124.66 | 18,477 | +0.38(+0.31%) |