Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 107.84 | 108.11 | 107.79 | 108.07 | 7,791,148 | +0.13(+0.12%) |
Sep 29, 2021 | 108.06 | 108.20 | 107.74 | 107.94 | 8,917,005 | +0.11(+0.10%) |
Sep 28, 2021 | 107.85 | 108.07 | 107.61 | 107.83 | 10,976,167 | -0.41(-0.38%) |
Sep 27, 2021 | 108.24 | 108.43 | 108.22 | 108.24 | 7,187,889 | -0.29(-0.27%) |
Sep 24, 2021 | 108.71 | 108.72 | 108.47 | 108.53 | 11,224,127 | -0.33(-0.30%) |
Sep 23, 2021 | 109.35 | 109.38 | 108.86 | 108.86 | 11,354,329 | -0.99(-0.90%) |
Sep 22, 2021 | 109.75 | 109.95 | 109.55 | 109.86 | 11,691,550 | +0.10(+0.09%) |
Sep 21, 2021 | 109.85 | 109.88 | 109.69 | 109.75 | 5,189,825 | -0.07(-0.06%) |
Sep 20, 2021 | 109.66 | 109.94 | 109.58 | 109.82 | 9,362,268 | +0.55(+0.51%) |
Sep 17, 2021 | 109.31 | 109.34 | 109.16 | 109.27 | 8,115,035 | -0.32(-0.29%) |
Sep 16, 2021 | 109.55 | 109.75 | 109.44 | 109.58 | 6,058,444 | -0.35(-0.32%) |
Sep 15, 2021 | 110.05 | 110.07 | 109.75 | 109.93 | 5,446,727 | -0.19(-0.17%) |
Sep 14, 2021 | 109.89 | 110.23 | 109.84 | 110.12 | 7,453,289 | +0.41(+0.38%) |
Sep 13, 2021 | 109.68 | 109.80 | 109.66 | 109.71 | 4,551,631 | +0.12(+0.11%) |
Sep 10, 2021 | 109.68 | 109.77 | 109.47 | 109.58 | 8,685,834 | -0.34(-0.31%) |
Sep 09, 2021 | 109.66 | 110.04 | 109.56 | 109.92 | 7,473,015 | +0.31(+0.28%) |
Sep 08, 2021 | 109.46 | 109.69 | 109.40 | 109.61 | 6,446,000 | +0.30(+0.27%) |
Sep 07, 2021 | 109.36 | 109.44 | 109.21 | 109.31 | 7,567,933 | -0.43(-0.39%) |
Sep 03, 2021 | 109.75 | 109.79 | 109.63 | 109.74 | 5,318,741 | -0.26(-0.24%) |
Sep 02, 2021 | 110.00 | 110.01 | 109.88 | 110.01 | 3,173,071 | +0.13(+0.12%) |
Sep 01, 2021 | 109.98 | 110.02 | 109.78 | 109.88 | 15,861,947 | +0.05(+0.04%) |
Aug 31, 2021 | 109.98 | 110.13 | 109.78 | 109.83 | 7,914,367 | -0.21(-0.19%) |
Aug 30, 2021 | 109.80 | 110.04 | 109.77 | 110.03 | 6,983,895 | +0.23(+0.20%) |
Aug 27, 2021 | 109.46 | 109.82 | 109.32 | 109.81 | 6,789,797 | +0.35(+0.32%) |
Aug 26, 2021 | 109.41 | 109.51 | 109.28 | 109.46 | 7,308,566 | +0.00(+0.00%) |
Aug 25, 2021 | 109.86 | 109.89 | 109.41 | 109.46 | 6,267,401 | -0.43(-0.39%) |
Aug 24, 2021 | 110.05 | 110.15 | 109.86 | 109.89 | 3,893,643 | -0.30(-0.27%) |
Aug 23, 2021 | 110.14 | 110.21 | 110.04 | 110.19 | 4,223,149 | +0.03(+0.03%) |
Aug 20, 2021 | 110.27 | 110.33 | 110.05 | 110.17 | 6,946,069 | -0.10(-0.09%) |
Aug 19, 2021 | 110.26 | 110.34 | 110.17 | 110.27 | 6,660,062 | +0.24(+0.22%) |
Aug 18, 2021 | 110.03 | 110.13 | 109.79 | 110.02 | 7,495,507 | -0.06(-0.05%) |
Aug 17, 2021 | 110.12 | 110.32 | 110.06 | 110.08 | 8,305,972 | -0.06(-0.05%) |
Aug 16, 2021 | 110.18 | 110.44 | 110.14 | 110.14 | 7,391,265 | +0.24(+0.22%) |
Aug 13, 2021 | 109.43 | 109.89 | 109.42 | 109.89 | 7,357,520 | +0.63(+0.57%) |
Aug 12, 2021 | 109.27 | 109.38 | 109.13 | 109.27 | 7,395,664 | -0.11(-0.10%) |
Aug 11, 2021 | 109.33 | 109.66 | 109.14 | 109.38 | 7,739,232 | +0.12(+0.11%) |
Aug 10, 2021 | 109.55 | 109.56 | 109.25 | 109.26 | 7,673,260 | -0.21(-0.19%) |
Aug 09, 2021 | 109.86 | 109.96 | 109.46 | 109.46 | 11,567,398 | -0.22(-0.21%) |
Aug 06, 2021 | 109.80 | 109.90 | 109.67 | 109.69 | 8,329,558 | -0.66(-0.59%) |
Aug 05, 2021 | 110.51 | 110.57 | 110.27 | 110.34 | 5,510,243 | -0.40(-0.36%) |
Aug 04, 2021 | 111.10 | 111.20 | 110.40 | 110.75 | 8,049,464 | -0.03(-0.03%) |
Aug 03, 2021 | 110.77 | 110.95 | 110.72 | 110.77 | 7,070,373 | +0.03(+0.03%) |
Aug 02, 2021 | 110.44 | 110.96 | 110.33 | 110.75 | 24,360,856 | +0.48(+0.44%) |
Jul 30, 2021 | 110.14 | 110.33 | 110.13 | 110.26 | 6,038,439 | +0.31(+0.28%) |
Jul 29, 2021 | 109.89 | 110.09 | 109.86 | 109.95 | 6,622,856 | -0.34(-0.31%) |
Jul 28, 2021 | 109.99 | 110.30 | 109.84 | 110.29 | 12,312,499 | +0.09(+0.09%) |
Jul 27, 2021 | 110.18 | 110.26 | 110.08 | 110.20 | 9,203,498 | +0.47(+0.43%) |
Jul 26, 2021 | 109.97 | 109.99 | 109.71 | 109.73 | 6,597,390 | -0.07(-0.07%) |
Jul 23, 2021 | 109.58 | 109.83 | 109.57 | 109.80 | 7,264,210 | -0.17(-0.15%) |
Jul 22, 2021 | 109.72 | 110.20 | 109.71 | 109.97 | 6,793,322 | +0.25(+0.23%) |
Jul 21, 2021 | 109.91 | 109.98 | 109.62 | 109.72 | 7,940,667 | -0.64(-0.58%) |
Jul 20, 2021 | 110.97 | 111.02 | 110.26 | 110.36 | 9,318,579 | -0.14(-0.13%) |
Jul 19, 2021 | 110.29 | 110.64 | 110.23 | 110.50 | 21,945,782 | +0.94(+0.86%) |
Jul 16, 2021 | 109.29 | 109.58 | 109.28 | 109.56 | 3,820,027 | -0.02(-0.02%) |
Jul 15, 2021 | 109.40 | 109.64 | 109.16 | 109.58 | 6,089,896 | +0.46(+0.42%) |
Jul 14, 2021 | 108.95 | 109.15 | 108.86 | 109.12 | 6,436,384 | +0.47(+0.43%) |
Jul 13, 2021 | 109.05 | 109.16 | 108.56 | 108.65 | 7,450,471 | -0.34(-0.31%) |
Jul 12, 2021 | 109.14 | 109.19 | 108.90 | 108.99 | 4,128,941 | -0.06(-0.05%) |
Jul 09, 2021 | 109.15 | 109.17 | 109.03 | 109.05 | 5,904,787 | -0.55(-0.50%) |
Jul 08, 2021 | 109.52 | 109.78 | 109.43 | 109.60 | 7,865,641 | +0.28(+0.26%) |
Jul 07, 2021 | 109.20 | 109.51 | 109.10 | 109.32 | 7,960,083 | +0.32(+0.29%) |
Jul 06, 2021 | 108.56 | 109.07 | 108.55 | 109.00 | 9,709,622 | +0.57(+0.53%) |
Jul 02, 2021 | 108.16 | 108.43 | 108.14 | 108.43 | 5,414,475 | +0.39(+0.36%) |