Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 123.99 | 124.23 | 123.76 | 123.97 | 10,747 | +0.54(+0.44%) |
Sep 29, 2021 | 123.76 | 123.84 | 123.42 | 123.43 | 45,329 | -1.16(-0.94%) |
Sep 28, 2021 | 124.66 | 124.66 | 124.45 | 124.59 | 34,929 | -1.50(-1.19%) |
Sep 27, 2021 | 126.04 | 126.25 | 126.04 | 126.09 | 6,095 | +0.30(+0.24%) |
Sep 24, 2021 | 125.77 | 125.95 | 125.70 | 125.79 | 8,048 | -0.51(-0.40%) |
Sep 23, 2021 | 126.17 | 126.46 | 126.17 | 126.30 | 3,065 | +0.92(+0.73%) |
Sep 22, 2021 | 125.43 | 125.99 | 125.33 | 125.38 | 6,446 | -0.37(-0.30%) |
Sep 21, 2021 | 125.72 | 125.80 | 125.58 | 125.75 | 7,312 | +0.01(+0.01%) |
Sep 20, 2021 | 125.90 | 125.90 | 125.56 | 125.74 | 10,650 | -0.68(-0.53%) |
Sep 17, 2021 | 126.75 | 126.75 | 126.42 | 126.42 | 3,118 | -0.50(-0.39%) |
Sep 16, 2021 | 126.87 | 126.92 | 126.70 | 126.92 | 1,945 | -0.53(-0.42%) |
Sep 15, 2021 | 127.47 | 127.47 | 127.25 | 127.45 | 8,915 | +0.35(+0.28%) |
Sep 14, 2021 | 127.95 | 128.01 | 127.08 | 127.10 | 13,541 | -0.21(-0.17%) |
Sep 13, 2021 | 127.44 | 127.44 | 127.28 | 127.31 | 2,322 | +0.01(+0.01%) |
Sep 10, 2021 | 127.64 | 127.66 | 127.30 | 127.30 | 3,101 | -0.05(-0.04%) |
Sep 09, 2021 | 127.44 | 127.48 | 127.35 | 127.35 | 4,052 | +0.57(+0.45%) |
Sep 08, 2021 | 126.48 | 126.84 | 126.47 | 126.78 | 1,694 | -0.03(-0.02%) |
Sep 07, 2021 | 126.89 | 126.99 | 126.76 | 126.81 | 6,983 | -0.79(-0.62%) |
Sep 03, 2021 | 127.40 | 127.85 | 127.40 | 127.60 | 8,242 | +0.30(+0.23%) |
Sep 02, 2021 | 127.05 | 127.31 | 127.05 | 127.31 | 1,917 | +0.58(+0.46%) |
Sep 01, 2021 | 126.94 | 126.97 | 126.72 | 126.72 | 5,618 | +0.20(+0.16%) |
Aug 31, 2021 | 126.73 | 126.89 | 126.52 | 126.52 | 1,087 | -0.13(-0.10%) |
Aug 30, 2021 | 126.62 | 126.65 | 126.62 | 126.65 | 1,107 | -0.01(-0.00%) |
Aug 27, 2021 | 126.76 | 126.77 | 126.66 | 126.66 | 2,934 | +0.60(+0.48%) |
Aug 26, 2021 | 126.28 | 126.31 | 126.05 | 126.06 | 7,905 | -0.60(-0.48%) |
Aug 25, 2021 | 126.32 | 126.66 | 126.30 | 126.66 | 2,430 | +0.28(+0.22%) |
Aug 24, 2021 | 126.27 | 126.50 | 126.27 | 126.38 | 2,613 | +0.02(+0.02%) |
Aug 23, 2021 | 126.00 | 126.38 | 126.00 | 126.36 | 7,394 | +0.95(+0.75%) |
Aug 20, 2021 | 125.30 | 125.42 | 125.30 | 125.42 | 1,955 | -0.06(-0.05%) |
Aug 19, 2021 | 125.93 | 125.93 | 125.47 | 125.47 | 10,813 | -1.16(-0.92%) |
Aug 18, 2021 | 126.67 | 126.87 | 126.56 | 126.64 | 4,257 | +0.16(+0.13%) |
Aug 17, 2021 | 126.52 | 126.52 | 126.44 | 126.48 | 7,968 | -0.95(-0.74%) |
Aug 16, 2021 | 127.45 | 127.53 | 127.42 | 127.42 | 1,440 | -0.24(-0.19%) |
Aug 13, 2021 | 127.38 | 127.71 | 127.38 | 127.66 | 3,002 | +0.57(+0.45%) |
Aug 12, 2021 | 127.40 | 127.40 | 127.07 | 127.09 | 3,945 | -0.58(-0.46%) |
Aug 11, 2021 | 127.64 | 127.78 | 127.56 | 127.67 | 10,775 | +0.31(+0.24%) |
Aug 10, 2021 | 127.39 | 127.58 | 127.32 | 127.36 | 10,026 | -0.11(-0.08%) |
Aug 09, 2021 | 127.74 | 127.76 | 127.45 | 127.47 | 8,938 | -0.30(-0.24%) |
Aug 06, 2021 | 127.94 | 127.94 | 127.65 | 127.77 | 5,542 | -0.47(-0.37%) |
Aug 05, 2021 | 128.17 | 128.34 | 128.17 | 128.24 | 3,168 | +0.38(+0.30%) |
Aug 04, 2021 | 128.08 | 128.09 | 127.86 | 127.86 | 17,154 | -0.28(-0.22%) |
Aug 03, 2021 | 128.15 | 128.15 | 128.13 | 128.14 | 2,926 | +0.26(+0.20%) |
Aug 02, 2021 | 127.92 | 128.08 | 127.78 | 127.88 | 5,287 | -0.10(-0.08%) |
Jul 30, 2021 | 128.41 | 128.49 | 127.88 | 127.98 | 22,364 | -0.62(-0.48%) |
Jul 29, 2021 | 128.54 | 128.72 | 128.54 | 128.60 | 7,153 | +0.55(+0.43%) |
Jul 28, 2021 | 127.65 | 128.09 | 127.60 | 128.05 | 9,114 | +0.21(+0.16%) |
Jul 27, 2021 | 127.31 | 127.92 | 127.19 | 127.84 | 7,191 | +0.57(+0.45%) |
Jul 26, 2021 | 127.28 | 127.36 | 127.22 | 127.27 | 7,878 | +0.67(+0.53%) |
Jul 23, 2021 | 126.75 | 126.75 | 126.60 | 126.60 | 6,144 | -0.16(-0.12%) |
Jul 22, 2021 | 126.77 | 126.90 | 126.58 | 126.76 | 5,940 | +0.41(+0.33%) |
Jul 21, 2021 | 125.59 | 126.34 | 125.59 | 126.34 | 10,108 | +0.84(+0.67%) |
Jul 20, 2021 | 125.19 | 125.51 | 125.19 | 125.50 | 18,746 | -0.34(-0.27%) |
Jul 19, 2021 | 126.38 | 126.38 | 125.74 | 125.85 | 25,787 | -0.87(-0.69%) |
Jul 16, 2021 | 127.24 | 127.24 | 126.62 | 126.72 | 10,879 | -0.56(-0.44%) |
Jul 15, 2021 | 127.55 | 127.66 | 127.14 | 127.27 | 15,434 | -0.33(-0.26%) |
Jul 14, 2021 | 127.87 | 127.92 | 127.57 | 127.60 | 8,735 | +0.42(+0.33%) |
Jul 13, 2021 | 127.39 | 127.49 | 127.17 | 127.18 | 10,733 | -0.66(-0.52%) |
Jul 12, 2021 | 127.65 | 128.00 | 127.65 | 127.84 | 10,906 | -0.09(-0.07%) |
Jul 09, 2021 | 127.56 | 127.93 | 127.37 | 127.93 | 15,004 | +0.98(+0.78%) |
Jul 08, 2021 | 126.95 | 126.96 | 126.68 | 126.94 | 13,529 | -0.15(-0.12%) |
Jul 07, 2021 | 127.20 | 127.22 | 126.72 | 127.10 | 11,475 | +0.02(+0.01%) |
Jul 06, 2021 | 127.36 | 127.49 | 126.88 | 127.08 | 198,142 | -0.36(-0.28%) |
Jul 02, 2021 | 126.79 | 127.45 | 126.79 | 127.44 | 5,317 | +0.75(+0.59%) |