Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 114.16 | 114.29 | 114.12 | 114.18 | 41,238 | -0.05(-0.05%) |
Sep 29, 2021 | 114.48 | 114.48 | 114.11 | 114.24 | 5,435 | +0.04(+0.04%) |
Sep 28, 2021 | 114.32 | 114.46 | 114.19 | 114.19 | 6,146 | -0.66(-0.57%) |
Sep 27, 2021 | 114.67 | 114.91 | 114.67 | 114.85 | 7,449 | -0.10(-0.09%) |
Sep 24, 2021 | 115.04 | 115.04 | 114.94 | 114.95 | 6,732 | -0.35(-0.31%) |
Sep 23, 2021 | 115.56 | 115.57 | 115.28 | 115.31 | 5,318 | -0.65(-0.56%) |
Sep 22, 2021 | 115.81 | 116.06 | 115.81 | 115.96 | 10,908 | +0.12(+0.10%) |
Sep 21, 2021 | 115.82 | 115.92 | 115.81 | 115.84 | 20,401 | +0.03(+0.02%) |
Sep 20, 2021 | 115.72 | 115.92 | 115.72 | 115.81 | 9,788 | +0.29(+0.25%) |
Sep 17, 2021 | 115.41 | 115.56 | 115.41 | 115.52 | 12,626 | -0.30(-0.26%) |
Sep 16, 2021 | 115.68 | 115.83 | 115.67 | 115.82 | 1,280,476 | +0.01(+0.01%) |
Sep 15, 2021 | 115.86 | 115.87 | 115.72 | 115.81 | 5,169 | -0.15(-0.13%) |
Sep 14, 2021 | 115.82 | 116.00 | 115.82 | 115.96 | 5,145 | +0.36(+0.31%) |
Sep 13, 2021 | 115.62 | 115.68 | 115.61 | 115.61 | 3,087 | +0.11(+0.10%) |
Sep 10, 2021 | 115.62 | 115.62 | 115.41 | 115.50 | 5,076 | -0.21(-0.18%) |
Sep 09, 2021 | 115.40 | 115.78 | 115.35 | 115.71 | 7,527 | +0.38(+0.33%) |
Sep 08, 2021 | 115.33 | 115.44 | 115.29 | 115.33 | 2,953 | +0.29(+0.25%) |
Sep 07, 2021 | 115.08 | 115.13 | 115.04 | 115.04 | 4,011 | -0.38(-0.33%) |
Sep 03, 2021 | 115.45 | 115.52 | 115.38 | 115.42 | 4,214 | -0.25(-0.21%) |
Sep 02, 2021 | 115.52 | 115.67 | 115.52 | 115.67 | 5,087 | +0.17(+0.15%) |
Sep 01, 2021 | 115.53 | 115.57 | 115.48 | 115.49 | 3,976 | +0.04(+0.04%) |
Aug 31, 2021 | 115.80 | 115.80 | 115.43 | 115.45 | 36,309 | -0.23(-0.20%) |
Aug 30, 2021 | 115.57 | 115.71 | 115.57 | 115.68 | 5,484 | +0.18(+0.15%) |
Aug 27, 2021 | 115.32 | 115.51 | 115.32 | 115.51 | 4,443 | +0.34(+0.29%) |
Aug 26, 2021 | 115.04 | 115.26 | 115.04 | 115.17 | 5,417 | +0.05(+0.05%) |
Aug 25, 2021 | 115.43 | 115.43 | 115.02 | 115.12 | 3,605 | -0.32(-0.28%) |
Aug 24, 2021 | 115.44 | 115.54 | 115.44 | 115.44 | 3,453 | -0.21(-0.19%) |
Aug 23, 2021 | 115.60 | 115.66 | 115.60 | 115.65 | 1,736 | +0.01(+0.01%) |
Aug 20, 2021 | 115.67 | 115.71 | 115.60 | 115.64 | 4,086 | +0.07(+0.06%) |
Aug 19, 2021 | 115.58 | 115.67 | 115.55 | 115.57 | 4,154 | +0.15(+0.13%) |
Aug 18, 2021 | 115.39 | 115.44 | 115.17 | 115.41 | 2,849 | -0.06(-0.05%) |
Aug 17, 2021 | 115.40 | 115.58 | 115.36 | 115.47 | 6,020 | -0.07(-0.06%) |
Aug 16, 2021 | 115.67 | 115.71 | 115.44 | 115.53 | 3,495 | +0.16(+0.13%) |
Aug 13, 2021 | 115.31 | 115.38 | 115.22 | 115.38 | 5,142 | +0.54(+0.47%) |
Aug 12, 2021 | 114.70 | 114.85 | 114.66 | 114.84 | 7,785 | -0.01(-0.01%) |
Aug 11, 2021 | 114.72 | 114.96 | 114.66 | 114.85 | 5,076 | +0.11(+0.09%) |
Aug 10, 2021 | 114.80 | 114.94 | 114.75 | 114.75 | 1,085,157 | -0.18(-0.15%) |
Aug 09, 2021 | 115.09 | 115.09 | 114.92 | 114.92 | 2,459 | -0.33(-0.29%) |
Aug 06, 2021 | 115.36 | 115.36 | 115.25 | 115.25 | 2,161 | -0.62(-0.54%) |
Aug 05, 2021 | 116.01 | 116.01 | 115.84 | 115.88 | 2,525 | -0.21(-0.18%) |
Aug 04, 2021 | 116.35 | 116.35 | 115.78 | 116.09 | 3,172 | -0.02(-0.02%) |
Aug 03, 2021 | 116.29 | 116.29 | 116.05 | 116.11 | 2,688 | +0.06(+0.05%) |
Aug 02, 2021 | 116.03 | 116.08 | 116.03 | 116.06 | 2,107 | +0.34(+0.30%) |
Jul 30, 2021 | 115.86 | 115.86 | 115.72 | 115.72 | 681 | +0.16(+0.13%) |
Jul 29, 2021 | 115.63 | 115.64 | 115.52 | 115.56 | 2,491 | -0.30(-0.26%) |
Jul 28, 2021 | 115.51 | 115.86 | 115.51 | 115.86 | 2,262 | +0.09(+0.08%) |
Jul 27, 2021 | 115.63 | 115.82 | 115.63 | 115.77 | 39,493 | +0.41(+0.36%) |
Jul 26, 2021 | 115.45 | 115.50 | 115.36 | 115.36 | 5,430 | -0.10(-0.09%) |
Jul 23, 2021 | 115.49 | 115.50 | 115.34 | 115.46 | 3,157 | -0.16(-0.14%) |
Jul 22, 2021 | 115.58 | 115.63 | 115.52 | 115.63 | 1,921 | +0.30(+0.26%) |
Jul 21, 2021 | 115.42 | 115.45 | 115.24 | 115.32 | 2,156 | -0.42(-0.36%) |
Jul 20, 2021 | 115.85 | 115.91 | 115.74 | 115.74 | 191,441 | -0.16(-0.13%) |
Jul 19, 2021 | 115.56 | 116.01 | 115.56 | 115.89 | 6,250 | +0.73(+0.63%) |
Jul 16, 2021 | 115.20 | 115.28 | 115.17 | 115.17 | 2,952 | -0.06(-0.05%) |
Jul 15, 2021 | 115.16 | 115.23 | 115.05 | 115.23 | 3,281 | +0.31(+0.27%) |
Jul 14, 2021 | 114.88 | 114.94 | 114.86 | 114.92 | 1,241 | +0.38(+0.33%) |
Jul 13, 2021 | 114.93 | 114.93 | 114.53 | 114.53 | 1,158 | -0.33(-0.29%) |
Jul 12, 2021 | 114.96 | 114.96 | 114.81 | 114.86 | 5,351 | -0.11(-0.09%) |
Jul 09, 2021 | 114.95 | 115.09 | 114.94 | 114.97 | 2,510 | -0.39(-0.34%) |
Jul 08, 2021 | 115.33 | 115.40 | 115.27 | 115.36 | 2,125 | +0.15(+0.13%) |
Jul 07, 2021 | 115.18 | 115.27 | 115.18 | 115.21 | 1,380 | +0.28(+0.24%) |
Jul 06, 2021 | 114.93 | 114.98 | 114.78 | 114.93 | 27,209 | +0.44(+0.39%) |
Jul 02, 2021 | 114.32 | 114.49 | 114.32 | 114.49 | 4,519 | +0.32(+0.28%) |