Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 114.27 | 114.49 | 114.18 | 114.44 | 4,200,610 | +0.02(+0.02%) |
Sep 29, 2021 | 114.54 | 114.65 | 114.24 | 114.42 | 3,689,919 | +0.06(+0.06%) |
Sep 28, 2021 | 114.54 | 114.55 | 114.34 | 114.36 | 4,250,702 | -0.25(-0.22%) |
Sep 27, 2021 | 114.50 | 114.76 | 114.50 | 114.61 | 3,536,542 | +0.05(+0.05%) |
Sep 24, 2021 | 114.62 | 114.69 | 114.45 | 114.56 | 3,690,901 | -0.29(-0.25%) |
Sep 23, 2021 | 115.03 | 115.11 | 114.74 | 114.84 | 4,130,618 | -0.41(-0.36%) |
Sep 22, 2021 | 115.40 | 115.53 | 115.13 | 115.25 | 3,250,085 | -0.12(-0.10%) |
Sep 21, 2021 | 115.49 | 115.52 | 115.28 | 115.37 | 3,145,720 | -0.08(-0.07%) |
Sep 20, 2021 | 115.49 | 115.56 | 115.35 | 115.45 | 3,651,620 | +0.11(+0.09%) |
Sep 17, 2021 | 115.57 | 115.57 | 115.29 | 115.34 | 2,412,543 | -0.33(-0.29%) |
Sep 16, 2021 | 115.69 | 115.78 | 115.60 | 115.68 | 1,734,652 | -0.19(-0.16%) |
Sep 15, 2021 | 116.03 | 116.08 | 115.75 | 115.86 | 2,873,817 | +0.06(+0.05%) |
Sep 14, 2021 | 115.72 | 115.99 | 115.65 | 115.80 | 4,449,484 | +0.06(+0.05%) |
Sep 13, 2021 | 116.03 | 116.03 | 115.67 | 115.74 | 3,543,146 | +0.00(+0.00%) |
Sep 10, 2021 | 116.02 | 116.09 | 115.67 | 115.74 | 2,707,432 | -0.32(-0.28%) |
Sep 09, 2021 | 115.60 | 116.09 | 115.53 | 116.06 | 3,392,565 | +0.61(+0.53%) |
Sep 08, 2021 | 115.33 | 115.51 | 115.25 | 115.45 | 2,545,858 | +0.47(+0.41%) |
Sep 07, 2021 | 115.04 | 115.17 | 114.92 | 114.99 | 3,883,675 | -0.29(-0.25%) |
Sep 03, 2021 | 115.33 | 115.37 | 115.22 | 115.27 | 3,459,257 | -0.16(-0.14%) |
Sep 02, 2021 | 115.36 | 115.43 | 115.30 | 115.43 | 3,263,976 | +0.05(+0.04%) |
Sep 01, 2021 | 115.15 | 115.40 | 115.08 | 115.39 | 13,185,358 | +0.05(+0.04%) |
Aug 31, 2021 | 115.56 | 115.60 | 115.23 | 115.34 | 5,118,004 | -0.34(-0.29%) |
Aug 30, 2021 | 115.84 | 115.90 | 115.53 | 115.68 | 3,107,064 | -0.02(-0.02%) |
Aug 27, 2021 | 114.95 | 115.71 | 114.86 | 115.69 | 3,490,850 | +0.86(+0.75%) |
Aug 26, 2021 | 114.86 | 114.89 | 114.72 | 114.83 | 2,946,860 | +0.02(+0.01%) |
Aug 25, 2021 | 114.89 | 114.93 | 114.71 | 114.81 | 5,026,117 | -0.04(-0.04%) |
Aug 24, 2021 | 114.86 | 115.03 | 114.81 | 114.86 | 3,523,610 | +0.00(+0.00%) |
Aug 23, 2021 | 114.80 | 114.89 | 114.72 | 114.86 | 2,737,910 | +0.27(+0.23%) |
Aug 20, 2021 | 114.88 | 114.94 | 114.57 | 114.59 | 2,550,776 | -0.36(-0.31%) |
Aug 19, 2021 | 114.89 | 114.95 | 114.72 | 114.95 | 6,085,133 | +0.04(+0.04%) |
Aug 18, 2021 | 114.89 | 114.93 | 114.62 | 114.90 | 5,428,533 | +0.02(+0.02%) |
Aug 17, 2021 | 115.26 | 115.32 | 114.89 | 114.89 | 3,614,829 | -0.31(-0.27%) |
Aug 16, 2021 | 115.18 | 115.32 | 115.13 | 115.20 | 2,859,437 | +0.11(+0.10%) |
Aug 13, 2021 | 114.91 | 115.10 | 114.86 | 115.08 | 2,188,591 | +0.29(+0.26%) |
Aug 12, 2021 | 114.84 | 114.88 | 114.66 | 114.79 | 3,263,766 | -0.09(-0.08%) |
Aug 11, 2021 | 114.63 | 114.93 | 114.49 | 114.88 | 3,124,184 | +0.19(+0.16%) |
Aug 10, 2021 | 114.65 | 114.81 | 114.57 | 114.69 | 3,129,915 | +0.11(+0.09%) |
Aug 09, 2021 | 114.77 | 114.89 | 114.56 | 114.58 | 3,457,228 | -0.21(-0.18%) |
Aug 06, 2021 | 114.61 | 114.84 | 114.56 | 114.79 | 3,134,516 | -0.26(-0.22%) |
Aug 05, 2021 | 115.20 | 115.22 | 114.91 | 115.05 | 3,272,207 | -0.41(-0.35%) |
Aug 04, 2021 | 115.68 | 115.78 | 115.28 | 115.45 | 4,065,226 | -0.22(-0.19%) |
Aug 03, 2021 | 115.47 | 115.68 | 115.32 | 115.68 | 2,969,304 | +0.11(+0.09%) |
Aug 02, 2021 | 115.60 | 115.83 | 115.51 | 115.57 | 11,706,286 | +0.04(+0.04%) |
Jul 30, 2021 | 115.45 | 115.59 | 115.41 | 115.53 | 4,401,832 | +0.18(+0.15%) |
Jul 29, 2021 | 115.44 | 115.57 | 115.34 | 115.35 | 3,903,216 | -0.20(-0.18%) |
Jul 28, 2021 | 115.12 | 115.56 | 114.77 | 115.56 | 3,939,795 | +0.39(+0.34%) |
Jul 27, 2021 | 115.19 | 115.26 | 114.99 | 115.17 | 4,059,060 | -0.03(-0.02%) |
Jul 26, 2021 | 114.94 | 115.25 | 114.80 | 115.19 | 7,446,227 | +0.49(+0.43%) |
Jul 23, 2021 | 114.30 | 114.72 | 114.26 | 114.70 | 20,335,956 | +0.51(+0.45%) |
Jul 22, 2021 | 113.97 | 114.30 | 113.92 | 114.18 | 3,460,752 | +0.32(+0.28%) |
Jul 21, 2021 | 113.96 | 114.01 | 113.78 | 113.86 | 5,261,317 | -0.29(-0.26%) |
Jul 20, 2021 | 114.27 | 114.39 | 114.02 | 114.16 | 4,710,465 | -0.02(-0.02%) |
Jul 19, 2021 | 114.44 | 114.60 | 114.12 | 114.17 | 5,465,712 | +0.05(+0.04%) |
Jul 16, 2021 | 114.09 | 114.22 | 114.08 | 114.13 | 1,816,615 | +0.00(+0.00%) |
Jul 15, 2021 | 114.02 | 114.14 | 113.80 | 114.13 | 2,734,335 | +0.34(+0.30%) |
Jul 14, 2021 | 113.84 | 113.88 | 113.62 | 113.78 | 1,956,019 | +0.30(+0.26%) |
Jul 13, 2021 | 113.76 | 113.83 | 113.43 | 113.48 | 2,874,678 | +0.00(+0.00%) |
Jul 12, 2021 | 113.24 | 113.52 | 113.19 | 113.48 | 3,136,639 | +0.30(+0.27%) |
Jul 09, 2021 | 113.07 | 113.21 | 113.00 | 113.18 | 3,056,272 | +0.02(+0.02%) |
Jul 08, 2021 | 113.26 | 113.32 | 113.10 | 113.17 | 4,224,530 | -0.15(-0.13%) |
Jul 07, 2021 | 113.56 | 113.63 | 113.24 | 113.32 | 4,226,701 | -0.08(-0.07%) |
Jul 06, 2021 | 113.23 | 113.48 | 113.21 | 113.40 | 6,361,932 | +0.29(+0.26%) |
Jul 02, 2021 | 112.77 | 113.12 | 112.72 | 113.10 | 6,011,323 | +0.48(+0.42%) |