Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 113.78 | 113.91 | 113.74 | 113.81 | 41,374 | -0.05(-0.05%) |
Sep 29, 2021 | 114.10 | 114.10 | 113.73 | 113.86 | 5,453 | +0.04(+0.04%) |
Sep 28, 2021 | 113.95 | 114.09 | 113.82 | 113.82 | 6,166 | -0.66(-0.57%) |
Sep 27, 2021 | 114.29 | 114.53 | 114.29 | 114.47 | 7,473 | -0.10(-0.09%) |
Sep 24, 2021 | 114.66 | 114.66 | 114.56 | 114.57 | 6,755 | -0.35(-0.31%) |
Sep 23, 2021 | 115.18 | 115.19 | 114.90 | 114.92 | 5,336 | -0.65(-0.56%) |
Sep 22, 2021 | 115.43 | 115.67 | 115.43 | 115.57 | 10,944 | +0.11(+0.10%) |
Sep 21, 2021 | 115.44 | 115.53 | 115.43 | 115.46 | 20,468 | +0.03(+0.02%) |
Sep 20, 2021 | 115.34 | 115.54 | 115.34 | 115.43 | 9,821 | +0.29(+0.25%) |
Sep 17, 2021 | 115.03 | 115.18 | 115.03 | 115.14 | 12,667 | -0.30(-0.26%) |
Sep 16, 2021 | 115.30 | 115.45 | 115.29 | 115.44 | 1,284,712 | +0.01(+0.01%) |
Sep 15, 2021 | 115.48 | 115.48 | 115.33 | 115.43 | 5,186 | -0.15(-0.13%) |
Sep 14, 2021 | 115.44 | 115.62 | 115.44 | 115.58 | 5,162 | +0.36(+0.31%) |
Sep 13, 2021 | 115.23 | 115.30 | 115.22 | 115.22 | 3,097 | +0.11(+0.10%) |
Sep 10, 2021 | 115.24 | 115.24 | 115.03 | 115.11 | 5,093 | -0.21(-0.18%) |
Sep 09, 2021 | 115.02 | 115.40 | 114.97 | 115.33 | 7,552 | +0.38(+0.33%) |
Sep 08, 2021 | 114.94 | 115.06 | 114.91 | 114.95 | 2,963 | +0.29(+0.25%) |
Sep 07, 2021 | 114.70 | 114.75 | 114.66 | 114.66 | 4,025 | -0.38(-0.33%) |
Sep 03, 2021 | 115.07 | 115.14 | 115.00 | 115.04 | 4,228 | -0.25(-0.21%) |
Sep 02, 2021 | 115.14 | 115.29 | 115.14 | 115.29 | 5,104 | +0.17(+0.15%) |
Sep 01, 2021 | 115.15 | 115.19 | 115.09 | 115.11 | 3,989 | +0.04(+0.04%) |
Aug 31, 2021 | 115.41 | 115.41 | 115.05 | 115.07 | 36,429 | -0.23(-0.20%) |
Aug 30, 2021 | 115.19 | 115.33 | 115.19 | 115.30 | 5,502 | +0.18(+0.15%) |
Aug 27, 2021 | 114.94 | 115.12 | 114.94 | 115.12 | 4,458 | +0.34(+0.29%) |
Aug 26, 2021 | 114.66 | 114.88 | 114.66 | 114.79 | 5,435 | +0.05(+0.05%) |
Aug 25, 2021 | 115.05 | 115.05 | 114.64 | 114.74 | 3,617 | -0.32(-0.28%) |
Aug 24, 2021 | 115.06 | 115.16 | 115.06 | 115.06 | 3,465 | -0.21(-0.19%) |
Aug 23, 2021 | 115.22 | 115.28 | 115.22 | 115.27 | 1,742 | +0.01(+0.01%) |
Aug 20, 2021 | 115.28 | 115.33 | 115.22 | 115.26 | 4,099 | +0.07(+0.06%) |
Aug 19, 2021 | 115.19 | 115.29 | 115.17 | 115.19 | 4,168 | +0.15(+0.13%) |
Aug 18, 2021 | 115.01 | 115.06 | 114.79 | 115.03 | 2,859 | -0.06(-0.05%) |
Aug 17, 2021 | 115.02 | 115.19 | 114.98 | 115.09 | 6,040 | -0.07(-0.06%) |
Aug 16, 2021 | 115.29 | 115.33 | 115.06 | 115.15 | 3,506 | +0.15(+0.13%) |
Aug 13, 2021 | 114.92 | 115.00 | 114.84 | 115.00 | 5,159 | +0.53(+0.47%) |
Aug 12, 2021 | 114.32 | 114.47 | 114.28 | 114.46 | 7,811 | -0.01(-0.01%) |
Aug 11, 2021 | 114.35 | 114.58 | 114.29 | 114.47 | 5,093 | +0.10(+0.09%) |
Aug 10, 2021 | 114.42 | 114.56 | 114.37 | 114.37 | 1,088,747 | -0.17(-0.15%) |
Aug 09, 2021 | 114.71 | 114.71 | 114.54 | 114.54 | 2,467 | -0.33(-0.29%) |
Aug 06, 2021 | 114.98 | 114.98 | 114.87 | 114.88 | 2,168 | -0.62(-0.54%) |
Aug 05, 2021 | 115.62 | 115.62 | 115.46 | 115.50 | 2,534 | -0.21(-0.18%) |
Aug 04, 2021 | 115.97 | 115.97 | 115.39 | 115.71 | 3,183 | -0.02(-0.02%) |
Aug 03, 2021 | 115.91 | 115.91 | 115.67 | 115.73 | 2,697 | +0.05(+0.05%) |
Aug 02, 2021 | 115.65 | 115.70 | 115.65 | 115.68 | 2,114 | +0.34(+0.30%) |
Jul 30, 2021 | 115.47 | 115.47 | 115.33 | 115.33 | 683 | +0.16(+0.14%) |
Jul 29, 2021 | 115.25 | 115.26 | 115.13 | 115.18 | 2,499 | -0.30(-0.26%) |
Jul 28, 2021 | 115.13 | 115.48 | 115.13 | 115.48 | 2,269 | +0.09(+0.08%) |
Jul 27, 2021 | 115.25 | 115.44 | 115.25 | 115.39 | 39,624 | +0.41(+0.36%) |
Jul 26, 2021 | 115.07 | 115.11 | 114.98 | 114.98 | 5,448 | -0.10(-0.09%) |
Jul 23, 2021 | 115.11 | 115.12 | 114.96 | 115.08 | 3,168 | -0.16(-0.14%) |
Jul 22, 2021 | 115.20 | 115.25 | 115.14 | 115.25 | 1,928 | +0.30(+0.26%) |
Jul 21, 2021 | 115.04 | 115.07 | 114.86 | 114.94 | 2,163 | -0.42(-0.36%) |
Jul 20, 2021 | 115.47 | 115.53 | 115.36 | 115.36 | 192,075 | -0.15(-0.13%) |
Jul 19, 2021 | 115.18 | 115.62 | 115.18 | 115.51 | 6,270 | +0.72(+0.63%) |
Jul 16, 2021 | 114.82 | 114.89 | 114.78 | 114.79 | 2,961 | -0.06(-0.05%) |
Jul 15, 2021 | 114.78 | 114.85 | 114.67 | 114.85 | 3,292 | +0.31(+0.27%) |
Jul 14, 2021 | 114.50 | 114.56 | 114.48 | 114.54 | 1,245 | +0.38(+0.33%) |
Jul 13, 2021 | 114.55 | 114.55 | 114.16 | 114.16 | 1,162 | -0.33(-0.29%) |
Jul 12, 2021 | 114.58 | 114.58 | 114.43 | 114.48 | 5,368 | -0.11(-0.09%) |
Jul 09, 2021 | 114.57 | 114.71 | 114.56 | 114.59 | 2,518 | -0.39(-0.34%) |
Jul 08, 2021 | 114.95 | 115.02 | 114.89 | 114.98 | 2,132 | +0.15(+0.13%) |
Jul 07, 2021 | 114.80 | 114.89 | 114.80 | 114.83 | 1,384 | +0.27(+0.24%) |
Jul 06, 2021 | 114.55 | 114.60 | 114.40 | 114.55 | 27,299 | +0.44(+0.39%) |
Jul 02, 2021 | 113.95 | 114.11 | 113.95 | 114.11 | 4,534 | +0.32(+0.28%) |