Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 174.21 | 176.24 | 172.35 | 175.93 | 731,671 | +2.18(+1.25%) |
Aug 30, 2021 | 165.60 | 175.50 | 165.60 | 173.75 | 941,726 | +9.54(+5.81%) |
Aug 27, 2021 | 160.38 | 165.12 | 158.81 | 164.21 | 467,805 | +4.14(+2.59%) |
Aug 26, 2021 | 166.60 | 167.92 | 159.68 | 160.07 | 307,009 | -6.66(-3.99%) |
Aug 25, 2021 | 169.60 | 170.00 | 166.01 | 166.73 | 300,165 | -2.38(-1.41%) |
Aug 24, 2021 | 163.92 | 169.29 | 161.63 | 169.11 | 608,288 | +5.44(+3.32%) |
Aug 23, 2021 | 157.32 | 164.34 | 157.16 | 163.67 | 530,582 | +7.95(+5.11%) |
Aug 20, 2021 | 154.38 | 158.21 | 154.38 | 155.72 | 343,690 | +1.56(+1.01%) |
Aug 19, 2021 | 156.17 | 158.67 | 153.30 | 154.16 | 422,989 | -3.65(-2.31%) |
Aug 18, 2021 | 163.90 | 165.19 | 157.52 | 157.81 | 482,444 | -4.94(-3.04%) |
Aug 17, 2021 | 157.77 | 162.78 | 155.63 | 162.75 | 825,611 | +2.67(+1.67%) |
Aug 16, 2021 | 161.00 | 161.00 | 156.24 | 160.08 | 757,080 | -0.20(-0.12%) |
Aug 13, 2021 | 162.04 | 162.87 | 157.76 | 160.28 | 452,839 | -0.93(-0.58%) |
Aug 12, 2021 | 161.16 | 162.37 | 156.45 | 161.21 | 721,518 | -0.20(-0.12%) |
Aug 11, 2021 | 164.07 | 164.66 | 158.01 | 161.41 | 587,423 | -3.36(-2.04%) |
Aug 10, 2021 | 174.48 | 174.48 | 163.00 | 164.77 | 482,054 | -7.94(-4.60%) |
Aug 09, 2021 | 171.31 | 176.19 | 167.20 | 172.71 | 564,037 | +1.74(+1.02%) |
Aug 06, 2021 | 174.23 | 174.49 | 169.60 | 170.97 | 697,023 | -4.31(-2.46%) |
Aug 05, 2021 | 177.39 | 180.25 | 169.02 | 175.28 | 1,629,881 | -9.54(-5.16%) |
Aug 04, 2021 | 179.23 | 187.48 | 178.36 | 184.82 | 603,088 | +6.27(+3.51%) |
Aug 03, 2021 | 178.24 | 179.94 | 175.61 | 178.55 | 459,913 | +0.31(+0.17%) |
Aug 02, 2021 | 184.99 | 185.17 | 177.75 | 178.24 | 526,868 | -4.99(-2.72%) |
Jul 30, 2021 | 183.09 | 185.47 | 181.61 | 183.23 | 420,980 | -0.88(-0.48%) |
Jul 29, 2021 | 187.87 | 189.73 | 183.38 | 184.11 | 386,512 | -2.89(-1.55%) |
Jul 28, 2021 | 179.73 | 190.83 | 179.73 | 187.00 | 566,718 | +7.25(+4.03%) |
Jul 27, 2021 | 179.22 | 180.37 | 173.12 | 179.75 | 507,649 | +0.18(+0.10%) |
Jul 26, 2021 | 183.36 | 184.99 | 178.15 | 179.57 | 297,748 | -3.90(-2.13%) |
Jul 23, 2021 | 186.31 | 188.31 | 181.69 | 183.47 | 263,869 | -2.42(-1.30%) |
Jul 22, 2021 | 185.28 | 189.46 | 185.27 | 185.89 | 392,771 | +1.83(+0.99%) |
Jul 21, 2021 | 181.43 | 184.19 | 177.72 | 184.06 | 346,128 | +2.08(+1.14%) |
Jul 20, 2021 | 173.96 | 182.48 | 171.29 | 181.98 | 746,533 | +9.46(+5.48%) |
Jul 19, 2021 | 168.79 | 175.00 | 167.99 | 172.52 | 496,457 | +1.34(+0.78%) |
Jul 16, 2021 | 170.94 | 172.30 | 167.42 | 171.18 | 350,572 | +1.13(+0.66%) |
Jul 15, 2021 | 168.51 | 171.84 | 166.00 | 170.05 | 526,926 | +1.05(+0.62%) |
Jul 14, 2021 | 182.51 | 184.28 | 168.69 | 169.00 | 625,419 | -12.32(-6.79%) |
Jul 13, 2021 | 184.94 | 185.49 | 179.15 | 181.32 | 438,979 | -4.18(-2.25%) |
Jul 12, 2021 | 190.88 | 192.85 | 184.38 | 185.50 | 392,331 | -4.91(-2.58%) |
Jul 09, 2021 | 188.07 | 191.26 | 183.59 | 190.41 | 328,668 | +2.16(+1.15%) |
Jul 08, 2021 | 181.65 | 189.83 | 179.38 | 188.25 | 538,572 | +3.20(+1.73%) |
Jul 07, 2021 | 194.22 | 195.85 | 185.01 | 185.05 | 552,867 | -7.09(-3.69%) |
Jul 06, 2021 | 190.48 | 197.09 | 189.54 | 192.14 | 493,541 | +1.20(+0.63%) |
Jul 02, 2021 | 191.59 | 193.16 | 189.29 | 190.94 | 313,422 | +1.00(+0.53%) |
Jul 01, 2021 | 195.82 | 196.30 | 189.09 | 189.94 | 604,397 | -5.88(-3.00%) |
Jun 30, 2021 | 199.82 | 200.15 | 195.56 | 195.82 | 724,287 | -5.51(-2.74%) |
Jun 29, 2021 | 201.46 | 208.99 | 200.41 | 201.33 | 942,187 | -0.07(-0.03%) |
Jun 28, 2021 | 192.87 | 201.46 | 192.79 | 201.40 | 1,127,739 | +11.67(+6.15%) |
Jun 25, 2021 | 195.40 | 197.71 | 187.11 | 189.73 | 2,450,799 | -4.38(-2.26%) |
Jun 24, 2021 | 199.05 | 201.00 | 193.85 | 194.11 | 901,181 | -7.30(-3.62%) |
Jun 23, 2021 | 197.21 | 202.35 | 196.88 | 201.41 | 784,696 | +4.26(+2.16%) |
Jun 22, 2021 | 197.77 | 201.18 | 196.36 | 197.15 | 554,275 | -0.73(-0.37%) |
Jun 21, 2021 | 194.40 | 198.34 | 191.88 | 197.88 | 691,962 | +3.45(+1.77%) |
Jun 18, 2021 | 199.10 | 200.35 | 192.76 | 194.43 | 1,869,609 | -4.34(-2.18%) |
Jun 17, 2021 | 190.97 | 203.64 | 190.97 | 198.77 | 1,571,668 | +6.49(+3.38%) |
Jun 16, 2021 | 186.75 | 193.56 | 186.75 | 192.28 | 767,810 | +2.09(+1.10%) |
Jun 15, 2021 | 191.89 | 194.19 | 187.70 | 190.19 | 824,761 | -0.98(-0.51%) |
Jun 14, 2021 | 192.99 | 194.33 | 188.01 | 191.17 | 785,041 | -2.34(-1.21%) |
Jun 11, 2021 | 192.93 | 194.78 | 190.30 | 193.51 | 636,777 | +2.35(+1.23%) |
Jun 10, 2021 | 185.73 | 192.81 | 184.30 | 191.16 | 890,292 | +4.91(+2.64%) |
Jun 09, 2021 | 187.17 | 189.86 | 181.16 | 186.25 | 873,753 | -0.80(-0.43%) |
Jun 08, 2021 | 185.72 | 188.46 | 183.02 | 187.05 | 889,220 | +1.77(+0.96%) |
Jun 07, 2021 | 179.33 | 187.96 | 178.76 | 185.28 | 924,901 | +5.10(+2.83%) |
Jun 04, 2021 | 172.99 | 182.17 | 172.57 | 180.18 | 498,521 | +7.18(+4.15%) |
Jun 03, 2021 | 177.03 | 178.50 | 171.43 | 173.00 | 509,023 | -5.93(-3.31%) |
Jun 02, 2021 | 176.50 | 180.48 | 175.46 | 178.93 | 592,425 | +2.68(+1.52%) |