Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 124.34 | 124.58 | 124.11 | 124.32 | 10,717 | +0.55(+0.44%) |
Sep 29, 2021 | 124.11 | 124.18 | 123.76 | 123.77 | 45,204 | -1.17(-0.94%) |
Sep 28, 2021 | 125.01 | 125.01 | 124.80 | 124.94 | 34,833 | -1.50(-1.19%) |
Sep 27, 2021 | 126.39 | 126.60 | 126.39 | 126.44 | 6,078 | +0.30(+0.24%) |
Sep 24, 2021 | 126.12 | 126.30 | 126.05 | 126.14 | 8,026 | -0.51(-0.40%) |
Sep 23, 2021 | 126.52 | 126.81 | 126.52 | 126.65 | 3,057 | +0.92(+0.73%) |
Sep 22, 2021 | 125.77 | 126.34 | 125.68 | 125.73 | 6,428 | -0.37(-0.30%) |
Sep 21, 2021 | 126.07 | 126.15 | 125.93 | 126.10 | 7,292 | +0.01(+0.00%) |
Sep 20, 2021 | 126.25 | 126.25 | 125.90 | 126.09 | 10,620 | -0.68(-0.53%) |
Sep 17, 2021 | 127.10 | 127.10 | 126.77 | 126.77 | 3,110 | -0.50(-0.39%) |
Sep 16, 2021 | 127.22 | 127.27 | 127.05 | 127.27 | 1,939 | -0.54(-0.42%) |
Sep 15, 2021 | 127.82 | 127.82 | 127.60 | 127.80 | 8,890 | +0.35(+0.28%) |
Sep 14, 2021 | 128.30 | 128.37 | 127.43 | 127.45 | 13,504 | -0.21(-0.17%) |
Sep 13, 2021 | 127.79 | 127.79 | 127.63 | 127.66 | 2,315 | +0.01(+0.01%) |
Sep 10, 2021 | 128.00 | 128.01 | 127.65 | 127.65 | 3,092 | -0.05(-0.04%) |
Sep 09, 2021 | 127.79 | 127.83 | 127.70 | 127.70 | 4,041 | +0.57(+0.45%) |
Sep 08, 2021 | 126.83 | 127.19 | 126.82 | 127.13 | 1,689 | -0.03(-0.02%) |
Sep 07, 2021 | 127.24 | 127.34 | 127.11 | 127.16 | 6,964 | -0.79(-0.62%) |
Sep 03, 2021 | 127.75 | 128.21 | 127.75 | 127.96 | 8,220 | +0.30(+0.23%) |
Sep 02, 2021 | 127.40 | 127.66 | 127.40 | 127.66 | 1,911 | +0.58(+0.46%) |
Sep 01, 2021 | 127.29 | 127.32 | 127.08 | 127.08 | 5,602 | +0.20(+0.16%) |
Aug 31, 2021 | 127.08 | 127.24 | 126.87 | 126.87 | 1,084 | -0.13(-0.10%) |
Aug 30, 2021 | 126.97 | 127.00 | 126.97 | 127.00 | 1,104 | -0.01(-0.00%) |
Aug 27, 2021 | 127.11 | 127.12 | 127.01 | 127.01 | 2,926 | +0.60(+0.48%) |
Aug 26, 2021 | 126.62 | 126.65 | 126.39 | 126.41 | 7,884 | -0.60(-0.47%) |
Aug 25, 2021 | 126.67 | 127.01 | 126.64 | 127.01 | 2,423 | +0.28(+0.22%) |
Aug 24, 2021 | 126.62 | 126.86 | 126.62 | 126.73 | 2,606 | +0.02(+0.02%) |
Aug 23, 2021 | 126.35 | 126.73 | 126.35 | 126.71 | 7,374 | +0.95(+0.75%) |
Aug 20, 2021 | 125.65 | 125.77 | 125.65 | 125.76 | 1,950 | -0.06(-0.05%) |
Aug 19, 2021 | 126.28 | 126.28 | 125.82 | 125.82 | 10,783 | -1.17(-0.92%) |
Aug 18, 2021 | 127.02 | 127.22 | 126.91 | 126.99 | 4,245 | +0.16(+0.13%) |
Aug 17, 2021 | 126.87 | 126.87 | 126.79 | 126.83 | 7,946 | -0.95(-0.74%) |
Aug 16, 2021 | 127.80 | 127.88 | 127.77 | 127.77 | 1,436 | -0.24(-0.19%) |
Aug 13, 2021 | 127.74 | 128.06 | 127.74 | 128.01 | 2,994 | +0.57(+0.45%) |
Aug 12, 2021 | 127.75 | 127.75 | 127.42 | 127.44 | 3,934 | -0.58(-0.45%) |
Aug 11, 2021 | 128.00 | 128.14 | 127.91 | 128.02 | 10,745 | +0.31(+0.24%) |
Aug 10, 2021 | 127.75 | 127.94 | 127.67 | 127.72 | 9,998 | -0.11(-0.08%) |
Aug 09, 2021 | 128.09 | 128.11 | 127.80 | 127.82 | 8,913 | -0.30(-0.24%) |
Aug 06, 2021 | 128.29 | 128.29 | 128.00 | 128.13 | 5,527 | -0.47(-0.37%) |
Aug 05, 2021 | 128.52 | 128.69 | 128.52 | 128.60 | 3,159 | +0.38(+0.30%) |
Aug 04, 2021 | 128.44 | 128.44 | 128.22 | 128.22 | 17,107 | -0.28(-0.22%) |
Aug 03, 2021 | 128.50 | 128.51 | 128.48 | 128.49 | 2,918 | +0.26(+0.20%) |
Aug 02, 2021 | 128.27 | 128.44 | 128.13 | 128.23 | 5,272 | -0.10(-0.08%) |
Jul 30, 2021 | 128.77 | 128.85 | 128.23 | 128.33 | 22,303 | -0.62(-0.48%) |
Jul 29, 2021 | 128.90 | 129.08 | 128.90 | 128.95 | 7,133 | +0.55(+0.43%) |
Jul 28, 2021 | 128.00 | 128.44 | 127.96 | 128.41 | 9,088 | +0.21(+0.16%) |
Jul 27, 2021 | 127.66 | 128.27 | 127.54 | 128.20 | 7,171 | +0.58(+0.45%) |
Jul 26, 2021 | 127.63 | 127.71 | 127.57 | 127.62 | 7,856 | +0.67(+0.53%) |
Jul 23, 2021 | 127.10 | 127.10 | 126.95 | 126.95 | 6,127 | -0.16(-0.12%) |
Jul 22, 2021 | 127.12 | 127.25 | 126.93 | 127.11 | 5,924 | +0.42(+0.33%) |
Jul 21, 2021 | 125.94 | 126.69 | 125.94 | 126.69 | 10,080 | +0.84(+0.67%) |
Jul 20, 2021 | 125.53 | 125.85 | 125.53 | 125.85 | 18,694 | -0.34(-0.27%) |
Jul 19, 2021 | 126.73 | 126.73 | 126.09 | 126.19 | 25,716 | -0.87(-0.69%) |
Jul 16, 2021 | 127.59 | 127.59 | 126.97 | 127.07 | 10,849 | -0.56(-0.44%) |
Jul 15, 2021 | 127.90 | 128.01 | 127.49 | 127.63 | 15,392 | -0.33(-0.26%) |
Jul 14, 2021 | 128.22 | 128.27 | 127.92 | 127.95 | 8,710 | +0.42(+0.33%) |
Jul 13, 2021 | 127.75 | 127.84 | 127.53 | 127.53 | 10,704 | -0.66(-0.52%) |
Jul 12, 2021 | 128.00 | 128.36 | 128.00 | 128.20 | 10,876 | -0.09(-0.07%) |
Jul 09, 2021 | 127.92 | 128.28 | 127.73 | 128.28 | 14,963 | +0.99(+0.77%) |
Jul 08, 2021 | 127.31 | 127.31 | 127.03 | 127.30 | 13,491 | -0.15(-0.12%) |
Jul 07, 2021 | 127.55 | 127.57 | 127.07 | 127.45 | 11,443 | +0.02(+0.01%) |
Jul 06, 2021 | 127.72 | 127.84 | 127.23 | 127.43 | 197,595 | -0.36(-0.28%) |
Jul 02, 2021 | 127.14 | 127.80 | 127.14 | 127.79 | 5,303 | +0.75(+0.59%) |