Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 118.80 | 119.29 | 117.53 | 117.89 | 6,866,510 | -0.21(-0.18%) |
Sep 29, 2021 | 116.88 | 118.74 | 115.78 | 118.11 | 4,449,659 | +1.45(+1.24%) |
Sep 28, 2021 | 118.10 | 118.54 | 116.44 | 116.66 | 5,083,913 | -0.92(-0.79%) |
Sep 27, 2021 | 117.07 | 118.01 | 116.66 | 117.58 | 3,896,099 | +0.91(+0.78%) |
Sep 24, 2021 | 116.28 | 117.51 | 116.05 | 116.67 | 3,493,329 | +0.64(+0.56%) |
Sep 23, 2021 | 114.77 | 116.61 | 114.58 | 116.03 | 3,550,206 | +1.78(+1.56%) |
Sep 22, 2021 | 113.47 | 114.87 | 113.26 | 114.25 | 4,245,088 | +1.41(+1.25%) |
Sep 21, 2021 | 114.65 | 115.11 | 112.81 | 112.84 | 4,796,411 | -1.14(-1.00%) |
Sep 20, 2021 | 113.63 | 114.71 | 112.68 | 113.97 | 5,620,465 | -0.78(-0.68%) |
Sep 17, 2021 | 115.20 | 115.34 | 114.60 | 114.75 | 6,638,650 | -1.02(-0.88%) |
Sep 16, 2021 | 116.49 | 117.06 | 115.16 | 115.77 | 3,115,673 | -0.65(-0.56%) |
Sep 15, 2021 | 115.59 | 116.94 | 115.13 | 116.43 | 3,834,986 | +0.83(+0.72%) |
Sep 14, 2021 | 117.44 | 117.59 | 114.85 | 115.59 | 5,248,758 | -1.64(-1.40%) |
Sep 13, 2021 | 117.44 | 117.94 | 116.69 | 117.23 | 4,883,663 | +0.96(+0.82%) |
Sep 10, 2021 | 117.80 | 118.27 | 116.26 | 116.27 | 4,691,287 | -0.61(-0.52%) |
Sep 09, 2021 | 116.98 | 117.92 | 116.73 | 116.89 | 4,134,339 | -0.79(-0.67%) |
Sep 08, 2021 | 117.22 | 118.03 | 116.77 | 117.67 | 3,519,060 | +0.52(+0.44%) |
Sep 07, 2021 | 118.50 | 118.62 | 116.90 | 117.16 | 3,871,275 | -1.29(-1.09%) |
Sep 03, 2021 | 118.53 | 119.20 | 118.21 | 118.45 | 2,267,545 | -0.37(-0.31%) |
Sep 02, 2021 | 118.56 | 118.84 | 117.98 | 118.81 | 3,200,070 | +0.60(+0.51%) |
Sep 01, 2021 | 118.79 | 118.86 | 118.11 | 118.21 | 2,915,682 | -0.88(-0.74%) |
Aug 31, 2021 | 118.41 | 119.60 | 117.91 | 119.09 | 4,989,857 | +1.16(+0.99%) |
Aug 30, 2021 | 118.38 | 118.70 | 117.80 | 117.93 | 2,352,023 | -0.37(-0.32%) |
Aug 27, 2021 | 117.71 | 118.45 | 117.44 | 118.30 | 2,898,508 | +0.54(+0.45%) |
Aug 26, 2021 | 118.78 | 119.48 | 117.71 | 117.77 | 2,944,654 | -0.92(-0.77%) |
Aug 25, 2021 | 118.73 | 119.48 | 118.34 | 118.68 | 2,371,302 | +0.02(+0.01%) |
Aug 24, 2021 | 118.62 | 119.00 | 118.22 | 118.67 | 2,787,114 | +0.19(+0.16%) |
Aug 23, 2021 | 118.48 | 118.93 | 117.78 | 118.48 | 3,581,045 | +0.43(+0.37%) |
Aug 20, 2021 | 116.89 | 118.28 | 116.49 | 118.05 | 3,133,206 | +0.92(+0.79%) |
Aug 19, 2021 | 117.69 | 118.34 | 116.44 | 117.12 | 4,901,355 | -1.23(-1.04%) |
Aug 18, 2021 | 120.22 | 120.43 | 118.28 | 118.35 | 4,136,662 | -2.50(-2.07%) |
Aug 17, 2021 | 121.35 | 121.48 | 119.73 | 120.86 | 3,622,550 | -0.99(-0.81%) |
Aug 16, 2021 | 121.54 | 121.98 | 120.69 | 121.85 | 3,283,023 | +0.35(+0.29%) |
Aug 13, 2021 | 121.04 | 121.84 | 120.87 | 121.50 | 2,251,317 | +0.09(+0.08%) |
Aug 12, 2021 | 120.72 | 121.48 | 120.56 | 121.41 | 2,462,172 | +0.80(+0.66%) |
Aug 11, 2021 | 120.31 | 121.15 | 120.08 | 120.61 | 5,019,922 | +0.64(+0.53%) |
Aug 10, 2021 | 119.83 | 120.34 | 119.09 | 119.97 | 6,244,648 | +0.11(+0.09%) |
Aug 09, 2021 | 120.67 | 120.92 | 119.63 | 119.86 | 5,903,419 | -1.02(-0.84%) |
Aug 06, 2021 | 119.97 | 121.13 | 119.88 | 120.88 | 4,561,566 | +1.11(+0.93%) |
Aug 05, 2021 | 119.99 | 120.31 | 119.31 | 119.77 | 3,286,550 | +0.01(+0.01%) |
Aug 04, 2021 | 120.64 | 120.96 | 119.52 | 119.77 | 3,373,421 | -1.10(-0.91%) |
Aug 03, 2021 | 119.04 | 121.39 | 118.83 | 120.86 | 4,868,537 | +2.22(+1.87%) |
Aug 02, 2021 | 118.67 | 120.02 | 118.31 | 118.64 | 3,491,794 | +0.39(+0.33%) |
Jul 30, 2021 | 118.72 | 119.00 | 118.11 | 118.26 | 4,214,360 | -0.81(-0.68%) |
Jul 29, 2021 | 119.41 | 119.93 | 118.79 | 119.07 | 3,182,232 | +0.13(+0.11%) |
Jul 28, 2021 | 119.97 | 120.05 | 118.83 | 118.94 | 3,032,484 | -0.82(-0.69%) |
Jul 27, 2021 | 119.57 | 120.50 | 118.79 | 119.76 | 3,739,037 | -0.02(-0.01%) |
Jul 26, 2021 | 118.62 | 119.97 | 118.40 | 119.77 | 5,062,387 | +1.20(+1.01%) |
Jul 23, 2021 | 118.26 | 118.88 | 117.73 | 118.57 | 5,333,195 | +0.53(+0.45%) |
Jul 22, 2021 | 118.84 | 118.97 | 117.79 | 118.05 | 3,949,406 | -0.49(-0.42%) |
Jul 21, 2021 | 117.42 | 118.62 | 117.16 | 118.54 | 5,725,586 | +1.12(+0.95%) |
Jul 20, 2021 | 119.97 | 121.58 | 116.36 | 117.42 | 16,218,130 | +1.72(+1.49%) |
Jul 19, 2021 | 114.47 | 116.18 | 114.27 | 115.70 | 10,211,510 | -0.82(-0.71%) |
Jul 16, 2021 | 118.29 | 118.29 | 116.27 | 116.53 | 4,898,507 | -1.30(-1.10%) |
Jul 15, 2021 | 116.88 | 117.84 | 116.44 | 117.83 | 4,338,467 | +0.53(+0.45%) |
Jul 14, 2021 | 118.05 | 118.08 | 116.55 | 117.30 | 5,249,127 | -0.39(-0.33%) |
Jul 13, 2021 | 118.22 | 118.22 | 117.14 | 117.69 | 3,773,294 | -0.54(-0.45%) |
Jul 12, 2021 | 118.65 | 119.09 | 117.55 | 118.22 | 3,984,101 | -0.50(-0.42%) |
Jul 09, 2021 | 118.67 | 119.11 | 118.16 | 118.72 | 4,653,614 | +0.65(+0.55%) |
Jul 08, 2021 | 115.59 | 118.55 | 115.49 | 118.07 | 6,540,701 | +0.77(+0.66%) |
Jul 07, 2021 | 116.41 | 117.73 | 116.41 | 117.30 | 4,838,421 | +0.87(+0.75%) |
Jul 06, 2021 | 117.44 | 117.80 | 115.02 | 116.43 | 9,646,914 | -1.04(-0.89%) |
Jul 02, 2021 | 123.25 | 123.28 | 117.00 | 117.47 | 20,059,114 | -5.72(-4.64%) |