Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 124.80 | 124.80 | 123.08 | 122.96 | 9,427 | -1.34(-1.08%) |
Sep 29, 2021 | 124.99 | 125.00 | 124.30 | 124.30 | 10,265 | +0.07(+0.05%) |
Sep 28, 2021 | 125.08 | 125.10 | 124.36 | 124.23 | 9,065 | -2.50(-1.98%) |
Sep 27, 2021 | 126.92 | 127.27 | 126.70 | 126.73 | 61,431 | -0.28(-0.22%) |
Sep 24, 2021 | 126.94 | 127.12 | 126.86 | 127.01 | 7,565 | -0.04(-0.03%) |
Sep 23, 2021 | 127.04 | 127.56 | 127.02 | 127.05 | 11,750 | +1.61(+1.28%) |
Sep 22, 2021 | 124.82 | 126.00 | 124.82 | 125.44 | 19,113 | +1.28(+1.04%) |
Sep 21, 2021 | 124.89 | 124.22 | 124.00 | 124.15 | 14,142 | -0.07(-0.05%) |
Sep 20, 2021 | 124.12 | 124.61 | 122.97 | 124.22 | 13,121 | -2.15(-1.70%) |
Sep 17, 2021 | 127.22 | 127.22 | 126.27 | 126.37 | 5,005 | -0.86(-0.67%) |
Sep 16, 2021 | 127.28 | 127.47 | 126.80 | 127.22 | 3,140 | -0.08(-0.07%) |
Sep 15, 2021 | 126.06 | 127.38 | 126.06 | 127.31 | 29,663 | +1.07(+0.85%) |
Sep 14, 2021 | 127.37 | 127.45 | 126.03 | 126.23 | 9,711 | -0.78(-0.61%) |
Sep 13, 2021 | 127.73 | 127.73 | 126.59 | 127.01 | 7,618 | +0.08(+0.06%) |
Sep 10, 2021 | 128.37 | 128.37 | 126.93 | 126.93 | 5,392 | -0.89(-0.70%) |
Sep 09, 2021 | 127.94 | 128.73 | 127.83 | 127.83 | 62,300 | -0.30(-0.23%) |
Sep 08, 2021 | 128.28 | 128.39 | 127.80 | 128.12 | 9,469 | -0.21(-0.16%) |
Sep 07, 2021 | 128.42 | 128.60 | 128.31 | 128.33 | 7,870 | -1.06(-0.82%) |
Sep 03, 2021 | 129.42 | 129.53 | 129.29 | 129.40 | 7,142 | -0.20(-0.16%) |
Sep 02, 2021 | 129.35 | 129.60 | 129.26 | 129.60 | 3,649 | +0.78(+0.60%) |
Sep 01, 2021 | 128.78 | 129.15 | 128.37 | 128.82 | 407,114 | +0.21(+0.16%) |
Aug 31, 2021 | 128.75 | 128.75 | 128.39 | 128.61 | 10,979 | -0.05(-0.04%) |
Aug 30, 2021 | 128.53 | 129.00 | 128.53 | 128.66 | 24,272 | -0.07(-0.05%) |
Aug 27, 2021 | 127.69 | 128.93 | 127.69 | 128.73 | 7,526 | +1.29(+1.01%) |
Aug 26, 2021 | 128.07 | 128.08 | 127.44 | 127.44 | 13,078 | -0.88(-0.69%) |
Aug 25, 2021 | 127.86 | 128.49 | 127.84 | 128.32 | 5,476 | +0.71(+0.56%) |
Aug 24, 2021 | 127.45 | 127.70 | 127.34 | 127.61 | 13,377 | +0.65(+0.51%) |
Aug 23, 2021 | 126.47 | 127.15 | 126.47 | 126.97 | 14,712 | +1.08(+0.85%) |
Aug 20, 2021 | 125.02 | 125.97 | 125.02 | 125.89 | 5,255 | +0.96(+0.77%) |
Aug 19, 2021 | 124.66 | 125.43 | 124.64 | 124.93 | 9,285 | -0.29(-0.23%) |
Aug 18, 2021 | 126.08 | 126.37 | 125.17 | 125.22 | 15,205 | -1.09(-0.87%) |
Aug 17, 2021 | 126.24 | 126.45 | 125.71 | 126.31 | 21,808 | -0.97(-0.76%) |
Aug 16, 2021 | 126.54 | 127.28 | 126.49 | 127.28 | 18,961 | -0.17(-0.14%) |
Aug 13, 2021 | 127.31 | 127.54 | 127.31 | 127.45 | 10,869 | +0.05(+0.04%) |
Aug 12, 2021 | 127.35 | 127.44 | 126.98 | 127.40 | 23,906 | +0.11(+0.08%) |
Aug 11, 2021 | 127.05 | 127.31 | 126.67 | 127.30 | 7,995 | +0.52(+0.41%) |
Aug 10, 2021 | 126.90 | 127.13 | 126.74 | 126.78 | 9,690 | +0.06(+0.05%) |
Aug 09, 2021 | 126.43 | 126.91 | 126.25 | 126.72 | 208,255 | +0.00(+0.00%) |
Aug 06, 2021 | 126.73 | 127.03 | 126.55 | 126.72 | 10,054 | +0.11(+0.08%) |
Aug 05, 2021 | 126.11 | 126.62 | 126.11 | 126.62 | 9,721 | +0.82(+0.66%) |
Aug 04, 2021 | 125.96 | 126.28 | 125.72 | 125.79 | 6,033 | -0.57(-0.45%) |
Aug 03, 2021 | 125.46 | 126.41 | 125.17 | 126.36 | 10,059 | +0.82(+0.65%) |
Aug 02, 2021 | 126.23 | 126.45 | 125.50 | 125.54 | 23,213 | -0.13(-0.11%) |
Jul 30, 2021 | 125.49 | 126.35 | 125.49 | 125.68 | 49,233 | -0.45(-0.36%) |
Jul 29, 2021 | 125.89 | 126.47 | 125.88 | 126.13 | 11,796 | +0.74(+0.59%) |
Jul 28, 2021 | 125.16 | 125.79 | 124.64 | 125.39 | 23,720 | +0.39(+0.31%) |
Jul 27, 2021 | 125.06 | 125.06 | 124.27 | 125.00 | 7,754 | -0.34(-0.28%) |
Jul 26, 2021 | 125.18 | 125.34 | 124.97 | 125.34 | 7,331 | +0.03(+0.02%) |
Jul 23, 2021 | 124.73 | 125.32 | 124.50 | 125.31 | 7,388 | +1.12(+0.90%) |
Jul 22, 2021 | 124.15 | 124.22 | 123.80 | 124.19 | 7,046 | -0.07(-0.05%) |
Jul 21, 2021 | 124.32 | 124.39 | 124.02 | 124.26 | 23,122 | +1.03(+0.83%) |
Jul 20, 2021 | 121.17 | 123.55 | 121.17 | 123.23 | 12,442 | +2.47(+2.05%) |
Jul 19, 2021 | 120.93 | 121.31 | 120.03 | 120.76 | 26,609 | -1.77(-1.44%) |
Jul 16, 2021 | 123.83 | 123.83 | 122.40 | 122.52 | 8,454 | -0.69(-0.56%) |
Jul 15, 2021 | 122.89 | 123.53 | 122.64 | 123.21 | 23,800 | -0.30(-0.24%) |
Jul 14, 2021 | 124.35 | 124.36 | 123.39 | 123.51 | 543,252 | -0.54(-0.43%) |
Jul 13, 2021 | 124.89 | 124.89 | 124.01 | 124.05 | 1,781,568 | -1.17(-0.93%) |
Jul 12, 2021 | 124.87 | 125.28 | 124.87 | 125.22 | 24,131 | +0.08(+0.06%) |
Jul 09, 2021 | 124.14 | 125.14 | 124.04 | 125.14 | 37,319 | +1.84(+1.49%) |
Jul 08, 2021 | 122.47 | 123.55 | 122.47 | 123.30 | 9,428 | -1.33(-1.07%) |
Jul 07, 2021 | 124.77 | 124.78 | 124.50 | 124.63 | 36,299 | +0.12(+0.09%) |
Jul 06, 2021 | 124.95 | 124.95 | 123.74 | 124.52 | 10,692 | -0.52(-0.41%) |
Jul 02, 2021 | 124.72 | 125.13 | 124.67 | 125.03 | 18,422 | +0.38(+0.31%) |