Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 115.62 | 115.62 | 113.95 | 113.83 | 15,768 | -1.21(-1.05%) |
Sep 29, 2021 | 115.19 | 115.63 | 115.03 | 115.05 | 14,833 | +0.36(+0.32%) |
Sep 28, 2021 | 116.21 | 116.21 | 114.63 | 114.68 | 26,142 | -2.22(-1.90%) |
Sep 27, 2021 | 117.19 | 117.46 | 116.86 | 116.91 | 11,883 | -0.59(-0.50%) |
Sep 24, 2021 | 117.08 | 117.66 | 117.08 | 117.50 | 34,128 | +0.05(+0.04%) |
Sep 23, 2021 | 116.68 | 117.82 | 116.68 | 117.45 | 22,379 | +1.30(+1.12%) |
Sep 22, 2021 | 115.86 | 116.68 | 115.66 | 116.15 | 15,884 | +0.76(+0.66%) |
Sep 21, 2021 | 116.11 | 116.25 | 115.37 | 115.39 | 18,791 | -0.02(-0.01%) |
Sep 20, 2021 | 115.94 | 116.10 | 114.20 | 115.40 | 20,614 | -1.82(-1.55%) |
Sep 17, 2021 | 117.99 | 117.99 | 117.07 | 117.22 | 31,441 | -0.99(-0.84%) |
Sep 16, 2021 | 118.37 | 118.40 | 117.58 | 118.21 | 15,445 | -0.20(-0.17%) |
Sep 15, 2021 | 117.71 | 118.60 | 117.70 | 118.41 | 14,454 | +0.82(+0.70%) |
Sep 14, 2021 | 118.54 | 118.54 | 117.37 | 117.59 | 17,106 | -0.64(-0.54%) |
Sep 13, 2021 | 118.58 | 118.68 | 117.69 | 118.23 | 12,856 | +0.11(+0.10%) |
Sep 10, 2021 | 119.08 | 119.08 | 118.12 | 118.12 | 15,324 | -0.76(-0.64%) |
Sep 09, 2021 | 119.49 | 119.68 | 118.86 | 118.87 | 10,377 | -0.60(-0.50%) |
Sep 08, 2021 | 119.34 | 119.55 | 119.18 | 119.47 | 9,405 | -0.01(-0.01%) |
Sep 07, 2021 | 120.17 | 120.17 | 119.42 | 119.48 | 19,208 | -0.83(-0.69%) |
Sep 03, 2021 | 120.22 | 120.52 | 119.96 | 120.31 | 34,216 | +0.02(+0.01%) |
Sep 02, 2021 | 120.33 | 120.36 | 119.99 | 120.29 | 34,048 | +0.31(+0.25%) |
Sep 01, 2021 | 120.10 | 120.16 | 119.78 | 119.99 | 16,316 | +0.11(+0.09%) |
Aug 31, 2021 | 120.12 | 120.12 | 119.76 | 119.88 | 21,650 | -0.18(-0.15%) |
Aug 30, 2021 | 119.81 | 120.28 | 119.81 | 120.06 | 13,828 | +0.38(+0.32%) |
Aug 27, 2021 | 119.27 | 119.81 | 119.18 | 119.68 | 25,189 | +0.81(+0.68%) |
Aug 26, 2021 | 119.25 | 119.31 | 118.84 | 118.88 | 14,970 | -0.71(-0.59%) |
Aug 25, 2021 | 119.38 | 119.71 | 119.32 | 119.59 | 16,418 | +0.24(+0.20%) |
Aug 24, 2021 | 119.52 | 119.58 | 119.35 | 119.35 | 72,435 | -0.05(-0.04%) |
Aug 23, 2021 | 118.99 | 119.66 | 118.99 | 119.40 | 32,171 | +0.71(+0.59%) |
Aug 20, 2021 | 118.10 | 118.74 | 117.62 | 118.69 | 22,124 | +0.98(+0.84%) |
Aug 19, 2021 | 116.51 | 118.04 | 116.51 | 117.71 | 26,782 | +0.39(+0.33%) |
Aug 18, 2021 | 118.50 | 118.73 | 117.27 | 117.32 | 11,571 | -1.36(-1.14%) |
Aug 17, 2021 | 118.69 | 118.76 | 118.00 | 118.67 | 35,139 | -0.48(-0.40%) |
Aug 16, 2021 | 118.40 | 119.15 | 118.23 | 119.15 | 18,578 | +0.57(+0.48%) |
Aug 13, 2021 | 118.23 | 118.59 | 118.23 | 118.58 | 23,291 | +0.28(+0.23%) |
Aug 12, 2021 | 117.95 | 118.37 | 117.95 | 118.30 | 41,065 | +0.17(+0.15%) |
Aug 11, 2021 | 118.29 | 118.29 | 117.99 | 118.13 | 6,171 | +0.24(+0.20%) |
Aug 10, 2021 | 117.76 | 117.97 | 117.75 | 117.89 | 39,189 | +0.12(+0.10%) |
Aug 09, 2021 | 117.95 | 117.95 | 117.71 | 117.77 | 29,436 | -0.06(-0.05%) |
Aug 06, 2021 | 117.85 | 117.95 | 117.68 | 117.82 | 7,159 | +0.12(+0.10%) |
Aug 05, 2021 | 117.37 | 117.71 | 117.32 | 117.71 | 10,980 | +0.66(+0.56%) |
Aug 04, 2021 | 117.30 | 117.41 | 117.00 | 117.05 | 25,164 | -0.49(-0.41%) |
Aug 03, 2021 | 116.75 | 117.53 | 116.70 | 117.53 | 11,639 | +0.88(+0.75%) |
Aug 02, 2021 | 117.28 | 117.35 | 116.64 | 116.66 | 10,766 | -0.26(-0.22%) |
Jul 30, 2021 | 116.69 | 117.26 | 116.69 | 116.92 | 13,160 | -0.31(-0.26%) |
Jul 29, 2021 | 117.23 | 117.48 | 117.20 | 117.22 | 11,271 | +0.38(+0.33%) |
Jul 28, 2021 | 117.09 | 117.16 | 116.67 | 116.84 | 52,330 | -0.12(-0.11%) |
Jul 27, 2021 | 116.79 | 116.96 | 116.23 | 116.96 | 11,156 | -0.21(-0.18%) |
Jul 26, 2021 | 117.16 | 117.22 | 116.88 | 117.17 | 18,932 | +0.00(+0.00%) |
Jul 23, 2021 | 116.37 | 117.24 | 116.32 | 117.17 | 29,395 | +1.22(+1.05%) |
Jul 22, 2021 | 115.69 | 115.96 | 115.54 | 115.95 | 14,575 | +0.20(+0.17%) |
Jul 21, 2021 | 115.13 | 115.75 | 115.13 | 115.75 | 14,426 | +0.73(+0.63%) |
Jul 20, 2021 | 114.26 | 115.29 | 114.26 | 115.03 | 15,368 | +1.51(+1.33%) |
Jul 19, 2021 | 114.05 | 114.10 | 112.90 | 113.52 | 13,626 | -1.51(-1.31%) |
Jul 16, 2021 | 115.84 | 115.84 | 115.01 | 115.03 | 9,029 | -0.54(-0.47%) |
Jul 15, 2021 | 115.32 | 115.63 | 115.27 | 115.57 | 89,680 | -0.25(-0.21%) |
Jul 14, 2021 | 116.09 | 116.21 | 115.65 | 115.82 | 12,505 | +0.17(+0.15%) |
Jul 13, 2021 | 115.67 | 116.18 | 115.61 | 115.65 | 6,722 | -0.27(-0.23%) |
Jul 12, 2021 | 115.43 | 115.94 | 115.43 | 115.91 | 9,699 | +0.25(+0.21%) |
Jul 09, 2021 | 115.22 | 115.73 | 115.12 | 115.67 | 12,078 | +1.15(+1.00%) |
Jul 08, 2021 | 114.24 | 114.83 | 113.95 | 114.52 | 16,204 | -0.99(-0.86%) |
Jul 07, 2021 | 115.29 | 115.58 | 115.06 | 115.51 | 15,589 | +0.47(+0.41%) |
Jul 06, 2021 | 115.17 | 115.17 | 114.42 | 115.05 | 30,389 | -0.33(-0.29%) |
Jul 02, 2021 | 114.76 | 115.44 | 114.76 | 115.38 | 33,329 | +0.92(+0.80%) |