Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 147.80 | 148.42 | 138.50 | 140.50 | 198,313 | -4.10(-2.84%) |
Aug 30, 2021 | 149.00 | 151.20 | 143.50 | 144.60 | 170,804 | +3.90(+2.77%) |
Aug 27, 2021 | 143.90 | 145.70 | 140.39 | 140.70 | 320,840 | -13.10(-8.52%) |
Aug 26, 2021 | 170.00 | 170.20 | 150.72 | 153.80 | 405,768 | -22.10(-12.56%) |
Aug 25, 2021 | 176.60 | 179.15 | 169.10 | 175.90 | 181,893 | -2.60(-1.46%) |
Aug 24, 2021 | 177.10 | 179.20 | 176.00 | 178.50 | 79,710 | +3.40(+1.94%) |
Aug 23, 2021 | 180.10 | 182.60 | 173.90 | 175.10 | 97,379 | -8.70(-4.73%) |
Aug 20, 2021 | 176.10 | 184.60 | 174.80 | 183.80 | 78,495 | +1.10(+0.60%) |
Aug 19, 2021 | 189.50 | 193.00 | 180.70 | 182.70 | 176,848 | -2.70(-1.46%) |
Aug 18, 2021 | 182.40 | 188.50 | 181.30 | 185.40 | 85,956 | +0.80(+0.43%) |
Aug 17, 2021 | 181.40 | 186.80 | 180.70 | 184.60 | 111,078 | +10.20(+5.85%) |
Aug 16, 2021 | 175.90 | 175.90 | 170.82 | 174.40 | 116,516 | -9.10(-4.96%) |
Aug 13, 2021 | 177.00 | 183.70 | 174.71 | 183.50 | 110,175 | +5.50(+3.09%) |
Aug 12, 2021 | 170.10 | 179.00 | 168.05 | 178.00 | 170,582 | +11.60(+6.97%) |
Aug 11, 2021 | 171.60 | 172.20 | 165.00 | 166.40 | 142,920 | +3.20(+1.96%) |
Aug 10, 2021 | 163.60 | 165.70 | 161.10 | 163.20 | 103,800 | -5.60(-3.32%) |
Aug 09, 2021 | 164.90 | 170.87 | 164.50 | 168.80 | 131,933 | +7.70(+4.78%) |
Aug 06, 2021 | 159.50 | 162.20 | 156.50 | 161.10 | 95,304 | +2.70(+1.70%) |
Aug 05, 2021 | 157.30 | 160.85 | 155.30 | 158.40 | 133,540 | -0.40(-0.25%) |
Aug 04, 2021 | 162.80 | 163.10 | 155.08 | 158.80 | 202,838 | -7.90(-4.74%) |
Aug 03, 2021 | 172.10 | 173.05 | 166.01 | 166.70 | 151,441 | -10.20(-5.77%) |
Aug 02, 2021 | 173.90 | 178.90 | 168.60 | 176.90 | 134,737 | -2.20(-1.23%) |
Jul 30, 2021 | 181.50 | 185.20 | 178.60 | 179.10 | 205,019 | +9.80(+5.79%) |
Jul 29, 2021 | 174.30 | 175.40 | 165.00 | 169.30 | 232,375 | -8.90(-4.99%) |
Jul 28, 2021 | 175.80 | 179.40 | 171.10 | 178.20 | 162,491 | -2.70(-1.49%) |
Jul 27, 2021 | 173.90 | 180.90 | 172.63 | 180.90 | 143,852 | +12.00(+7.10%) |
Jul 26, 2021 | 164.40 | 173.20 | 163.41 | 168.90 | 159,452 | -4.10(-2.37%) |
Jul 23, 2021 | 175.60 | 176.40 | 169.80 | 173.00 | 90,567 | -3.10(-1.76%) |
Jul 22, 2021 | 182.90 | 185.20 | 175.90 | 176.10 | 131,425 | -7.80(-4.24%) |
Jul 21, 2021 | 185.20 | 185.25 | 179.70 | 183.90 | 165,178 | -2.60(-1.39%) |
Jul 20, 2021 | 191.30 | 193.40 | 186.20 | 186.50 | 138,933 | -13.30(-6.66%) |
Jul 19, 2021 | 200.50 | 205.90 | 198.30 | 199.80 | 151,469 | -10.10(-4.81%) |
Jul 16, 2021 | 210.50 | 213.30 | 208.70 | 209.90 | 63,872 | -6.10(-2.82%) |
Jul 15, 2021 | 212.90 | 217.80 | 209.00 | 216.00 | 83,866 | +4.40(+2.08%) |
Jul 14, 2021 | 204.00 | 215.51 | 203.70 | 211.60 | 101,508 | +4.10(+1.98%) |
Jul 13, 2021 | 208.30 | 210.00 | 204.80 | 207.50 | 93,071 | +5.10(+2.52%) |
Jul 12, 2021 | 203.30 | 207.30 | 201.00 | 202.40 | 145,570 | -7.00(-3.34%) |
Jul 09, 2021 | 207.70 | 211.10 | 205.65 | 209.40 | 65,512 | -1.20(-0.57%) |
Jul 08, 2021 | 220.50 | 221.20 | 206.20 | 210.60 | 178,623 | -11.40(-5.14%) |
Jul 07, 2021 | 220.60 | 230.65 | 219.90 | 222.00 | 159,731 | +10.40(+4.91%) |
Jul 06, 2021 | 213.70 | 220.30 | 210.61 | 211.60 | 115,651 | +0.60(+0.28%) |
Jul 02, 2021 | 213.80 | 215.50 | 205.50 | 211.00 | 83,681 | -3.30(-1.54%) |
Jul 01, 2021 | 211.10 | 221.90 | 209.80 | 214.30 | 154,656 | +9.90(+4.84%) |
Jun 30, 2021 | 208.80 | 220.60 | 196.90 | 204.40 | 211,370 | -9.10(-4.26%) |
Jun 29, 2021 | 206.30 | 218.20 | 195.87 | 213.50 | 267,937 | -7.50(-3.39%) |
Jun 28, 2021 | 220.40 | 223.40 | 214.54 | 221.00 | 175,117 | -9.80(-4.25%) |
Jun 25, 2021 | 240.20 | 240.39 | 230.80 | 230.80 | 110,637 | -13.00(-5.33%) |
Jun 24, 2021 | 258.60 | 259.20 | 240.40 | 243.80 | 206,681 | -15.50(-5.98%) |
Jun 23, 2021 | 254.00 | 259.30 | 247.81 | 259.30 | 126,226 | -8.20(-3.07%) |
Jun 22, 2021 | 268.60 | 270.50 | 265.50 | 267.50 | 78,732 | -9.70(-3.50%) |
Jun 21, 2021 | 283.80 | 286.60 | 275.75 | 277.20 | 56,525 | +2.40(+0.87%) |
Jun 18, 2021 | 274.70 | 275.60 | 267.60 | 274.80 | 74,350 | +5.50(+2.04%) |
Jun 17, 2021 | 275.20 | 278.70 | 267.50 | 269.30 | 109,858 | -0.30(-0.11%) |
Jun 16, 2021 | 276.40 | 277.40 | 265.00 | 269.60 | 98,194 | -5.90(-2.14%) |
Jun 15, 2021 | 257.30 | 275.50 | 255.00 | 275.50 | 131,245 | +21.80(+8.59%) |
Jun 14, 2021 | 262.00 | 266.71 | 253.50 | 253.70 | 142,404 | -12.00(-4.52%) |
Jun 11, 2021 | 270.50 | 271.20 | 257.30 | 265.70 | 203,970 | -23.70(-8.19%) |
Jun 10, 2021 | 287.20 | 293.00 | 281.80 | 289.40 | 112,233 | +0.70(+0.24%) |
Jun 09, 2021 | 287.50 | 294.90 | 286.50 | 288.70 | 100,383 | -5.30(-1.80%) |
Jun 08, 2021 | 283.70 | 296.00 | 280.80 | 294.00 | 141,288 | -9.60(-3.16%) |
Jun 07, 2021 | 309.60 | 309.64 | 302.20 | 303.60 | 43,497 | +3.40(+1.13%) |
Jun 04, 2021 | 310.60 | 315.00 | 295.70 | 300.20 | 103,828 | -7.40(-2.41%) |
Jun 03, 2021 | 310.10 | 313.30 | 304.50 | 307.60 | 63,479 | +1.40(+0.46%) |
Jun 02, 2021 | 300.10 | 309.90 | 297.50 | 306.20 | 73,939 | +6.90(+2.31%) |