Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 107.52 | 107.79 | 107.47 | 107.75 | 7,814,425 | +0.13(+0.12%) |
Sep 29, 2021 | 107.73 | 107.88 | 107.42 | 107.62 | 8,943,647 | +0.11(+0.10%) |
Sep 28, 2021 | 107.53 | 107.75 | 107.29 | 107.51 | 11,008,961 | -0.41(-0.38%) |
Sep 27, 2021 | 107.92 | 108.11 | 107.89 | 107.92 | 7,209,365 | -0.29(-0.27%) |
Sep 24, 2021 | 108.39 | 108.40 | 108.14 | 108.21 | 11,257,662 | -0.33(-0.30%) |
Sep 23, 2021 | 109.02 | 109.05 | 108.54 | 108.54 | 11,388,252 | -0.99(-0.90%) |
Sep 22, 2021 | 109.43 | 109.62 | 109.22 | 109.53 | 11,726,481 | +0.10(+0.09%) |
Sep 21, 2021 | 109.52 | 109.56 | 109.36 | 109.43 | 5,205,330 | -0.07(-0.06%) |
Sep 20, 2021 | 109.33 | 109.61 | 109.25 | 109.49 | 9,390,240 | +0.55(+0.51%) |
Sep 17, 2021 | 108.99 | 109.02 | 108.84 | 108.94 | 8,139,281 | -0.32(-0.29%) |
Sep 16, 2021 | 109.22 | 109.43 | 109.12 | 109.26 | 6,076,545 | -0.35(-0.32%) |
Sep 15, 2021 | 109.72 | 109.74 | 109.42 | 109.60 | 5,463,000 | -0.19(-0.17%) |
Sep 14, 2021 | 109.57 | 109.90 | 109.51 | 109.79 | 7,475,558 | +0.41(+0.38%) |
Sep 13, 2021 | 109.35 | 109.47 | 109.33 | 109.38 | 4,565,230 | +0.12(+0.11%) |
Sep 10, 2021 | 109.35 | 109.44 | 109.15 | 109.26 | 8,711,785 | -0.34(-0.31%) |
Sep 09, 2021 | 109.33 | 109.72 | 109.24 | 109.59 | 7,495,342 | +0.31(+0.28%) |
Sep 08, 2021 | 109.14 | 109.36 | 109.07 | 109.29 | 6,465,259 | +0.30(+0.27%) |
Sep 07, 2021 | 109.03 | 109.12 | 108.89 | 108.99 | 7,590,544 | -0.43(-0.39%) |
Sep 03, 2021 | 109.43 | 109.46 | 109.30 | 109.42 | 5,334,632 | -0.26(-0.24%) |
Sep 02, 2021 | 109.67 | 109.68 | 109.55 | 109.68 | 3,182,551 | +0.13(+0.12%) |
Sep 01, 2021 | 109.65 | 109.69 | 109.45 | 109.55 | 15,909,338 | +0.05(+0.04%) |
Aug 31, 2021 | 109.65 | 109.80 | 109.45 | 109.50 | 7,938,013 | -0.21(-0.19%) |
Aug 30, 2021 | 109.47 | 109.72 | 109.44 | 109.71 | 7,004,761 | +0.22(+0.20%) |
Aug 27, 2021 | 109.14 | 109.49 | 109.00 | 109.48 | 6,810,083 | +0.35(+0.32%) |
Aug 26, 2021 | 109.08 | 109.18 | 108.96 | 109.14 | 7,330,402 | +0.00(+0.00%) |
Aug 25, 2021 | 109.53 | 109.57 | 109.08 | 109.14 | 6,286,127 | -0.43(-0.39%) |
Aug 24, 2021 | 109.72 | 109.82 | 109.53 | 109.57 | 3,905,276 | -0.30(-0.27%) |
Aug 23, 2021 | 109.81 | 109.88 | 109.72 | 109.86 | 4,235,767 | +0.03(+0.03%) |
Aug 20, 2021 | 109.94 | 110.00 | 109.72 | 109.84 | 6,966,823 | -0.10(-0.09%) |
Aug 19, 2021 | 109.93 | 110.01 | 109.84 | 109.94 | 6,679,961 | +0.24(+0.22%) |
Aug 18, 2021 | 109.71 | 109.80 | 109.46 | 109.70 | 7,517,902 | -0.06(-0.05%) |
Aug 17, 2021 | 109.79 | 110.00 | 109.73 | 109.75 | 8,330,789 | -0.06(-0.05%) |
Aug 16, 2021 | 109.86 | 110.11 | 109.81 | 109.81 | 7,413,348 | +0.24(+0.22%) |
Aug 13, 2021 | 109.11 | 109.57 | 109.09 | 109.57 | 7,379,502 | +0.63(+0.57%) |
Aug 12, 2021 | 108.94 | 109.06 | 108.81 | 108.94 | 7,417,760 | -0.11(-0.10%) |
Aug 11, 2021 | 109.00 | 109.33 | 108.82 | 109.05 | 7,762,355 | +0.12(+0.11%) |
Aug 10, 2021 | 109.22 | 109.23 | 108.92 | 108.93 | 7,696,186 | -0.21(-0.19%) |
Aug 09, 2021 | 109.53 | 109.63 | 109.14 | 109.14 | 11,601,958 | -0.22(-0.20%) |
Aug 06, 2021 | 109.47 | 109.58 | 109.34 | 109.36 | 8,354,445 | -0.65(-0.59%) |
Aug 05, 2021 | 110.18 | 110.24 | 109.94 | 110.01 | 5,526,706 | -0.40(-0.36%) |
Aug 04, 2021 | 110.77 | 110.86 | 110.07 | 110.42 | 8,073,513 | -0.03(-0.03%) |
Aug 03, 2021 | 110.44 | 110.62 | 110.39 | 110.44 | 7,091,497 | +0.03(+0.03%) |
Aug 02, 2021 | 110.11 | 110.63 | 110.00 | 110.42 | 24,433,640 | +0.48(+0.44%) |
Jul 30, 2021 | 109.81 | 110.00 | 109.80 | 109.93 | 6,056,480 | +0.31(+0.28%) |
Jul 29, 2021 | 109.56 | 109.77 | 109.53 | 109.63 | 6,642,643 | -0.34(-0.31%) |
Jul 28, 2021 | 109.66 | 109.97 | 109.51 | 109.96 | 12,349,286 | +0.09(+0.08%) |
Jul 27, 2021 | 109.85 | 109.93 | 109.75 | 109.87 | 9,230,996 | +0.47(+0.43%) |
Jul 26, 2021 | 109.64 | 109.66 | 109.38 | 109.40 | 6,617,101 | -0.07(-0.07%) |
Jul 23, 2021 | 109.25 | 109.50 | 109.24 | 109.48 | 7,285,913 | -0.17(-0.15%) |
Jul 22, 2021 | 109.39 | 109.87 | 109.38 | 109.64 | 6,813,618 | +0.25(+0.23%) |
Jul 21, 2021 | 109.58 | 109.65 | 109.29 | 109.39 | 7,964,392 | -0.64(-0.58%) |
Jul 20, 2021 | 110.64 | 110.69 | 109.93 | 110.03 | 9,346,421 | -0.14(-0.13%) |
Jul 19, 2021 | 109.96 | 110.31 | 109.91 | 110.17 | 22,011,350 | +0.93(+0.85%) |
Jul 16, 2021 | 108.96 | 109.25 | 108.95 | 109.23 | 3,831,440 | -0.02(-0.02%) |
Jul 15, 2021 | 109.08 | 109.31 | 108.83 | 109.25 | 6,108,091 | +0.46(+0.42%) |
Jul 14, 2021 | 108.63 | 108.82 | 108.53 | 108.80 | 6,455,614 | +0.47(+0.43%) |
Jul 13, 2021 | 108.72 | 108.83 | 108.23 | 108.33 | 7,472,730 | -0.34(-0.31%) |
Jul 12, 2021 | 108.81 | 108.86 | 108.58 | 108.66 | 4,141,277 | -0.06(-0.05%) |
Jul 09, 2021 | 108.82 | 108.84 | 108.71 | 108.72 | 5,922,429 | -0.55(-0.50%) |
Jul 08, 2021 | 109.20 | 109.45 | 109.10 | 109.27 | 7,889,141 | +0.28(+0.26%) |
Jul 07, 2021 | 108.88 | 109.19 | 108.78 | 108.99 | 7,983,865 | +0.32(+0.29%) |
Jul 06, 2021 | 108.23 | 108.75 | 108.23 | 108.67 | 9,738,631 | +0.57(+0.53%) |
Jul 02, 2021 | 107.84 | 108.10 | 107.81 | 108.10 | 5,430,652 | +0.39(+0.36%) |