Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 169.82 | 171.89 | 163.31 | 164.08 | 559,640 | -6.37(-3.73%) |
Aug 30, 2021 | 173.52 | 173.52 | 166.36 | 170.44 | 280,368 | -3.05(-1.76%) |
Aug 27, 2021 | 170.16 | 176.32 | 170.16 | 173.49 | 167,250 | +2.19(+1.28%) |
Aug 26, 2021 | 174.96 | 175.15 | 168.01 | 171.31 | 223,553 | -4.63(-2.63%) |
Aug 25, 2021 | 175.59 | 180.09 | 171.87 | 175.93 | 219,417 | -3.02(-1.69%) |
Aug 24, 2021 | 175.13 | 181.11 | 173.54 | 178.96 | 353,826 | +5.01(+2.88%) |
Aug 23, 2021 | 177.55 | 178.33 | 170.57 | 173.95 | 260,647 | +1.21(+0.70%) |
Aug 20, 2021 | 167.90 | 176.60 | 165.03 | 172.74 | 331,832 | +6.04(+3.62%) |
Aug 19, 2021 | 163.68 | 172.10 | 161.46 | 166.70 | 296,369 | +0.38(+0.23%) |
Aug 18, 2021 | 165.47 | 171.68 | 162.65 | 166.32 | 297,939 | -0.85(-0.51%) |
Aug 17, 2021 | 174.79 | 176.20 | 163.34 | 167.17 | 445,259 | -9.62(-5.44%) |
Aug 16, 2021 | 168.17 | 180.72 | 165.93 | 176.79 | 492,165 | +7.76(+4.59%) |
Aug 13, 2021 | 167.81 | 178.60 | 164.03 | 169.03 | 746,749 | +4.08(+2.47%) |
Aug 12, 2021 | 162.91 | 168.99 | 147.94 | 164.96 | 1,113,688 | +8.04(+5.12%) |
Aug 11, 2021 | 158.87 | 160.12 | 154.23 | 156.92 | 268,386 | -0.78(-0.50%) |
Aug 10, 2021 | 149.75 | 158.12 | 149.41 | 157.70 | 236,787 | +6.62(+4.38%) |
Aug 09, 2021 | 150.20 | 153.25 | 146.90 | 151.09 | 233,155 | +0.39(+0.26%) |
Aug 06, 2021 | 149.91 | 152.97 | 147.45 | 150.70 | 175,160 | +2.58(+1.74%) |
Aug 05, 2021 | 142.14 | 151.47 | 140.77 | 148.12 | 221,983 | +6.25(+4.41%) |
Aug 04, 2021 | 149.91 | 151.79 | 141.77 | 141.87 | 241,002 | -10.02(-6.60%) |
Aug 03, 2021 | 153.33 | 155.24 | 145.43 | 151.89 | 232,673 | -0.59(-0.39%) |
Aug 02, 2021 | 158.69 | 167.02 | 152.48 | 152.48 | 368,478 | -5.40(-3.42%) |
Jul 30, 2021 | 155.50 | 162.43 | 154.09 | 157.88 | 268,753 | +1.26(+0.80%) |
Jul 29, 2021 | 159.37 | 161.60 | 155.98 | 156.62 | 185,749 | -1.41(-0.89%) |
Jul 28, 2021 | 153.76 | 159.79 | 151.59 | 158.03 | 263,873 | +2.03(+1.30%) |
Jul 27, 2021 | 159.23 | 161.39 | 151.40 | 156.00 | 308,792 | -4.07(-2.54%) |
Jul 26, 2021 | 157.26 | 162.30 | 155.71 | 160.07 | 203,056 | +3.06(+1.95%) |
Jul 23, 2021 | 159.83 | 163.68 | 154.26 | 157.01 | 240,319 | -2.45(-1.53%) |
Jul 22, 2021 | 157.06 | 161.01 | 153.46 | 159.46 | 275,763 | +1.78(+1.13%) |
Jul 21, 2021 | 148.79 | 159.99 | 147.32 | 157.69 | 295,661 | +10.70(+7.28%) |
Jul 20, 2021 | 142.51 | 148.14 | 141.28 | 146.99 | 355,510 | +5.30(+3.74%) |
Jul 19, 2021 | 144.63 | 145.93 | 138.28 | 141.69 | 326,536 | -7.78(-5.20%) |
Jul 16, 2021 | 153.66 | 156.79 | 148.61 | 149.47 | 300,034 | -3.98(-2.59%) |
Jul 15, 2021 | 154.20 | 156.49 | 151.88 | 153.45 | 294,001 | -2.32(-1.49%) |
Jul 14, 2021 | 158.95 | 163.61 | 155.74 | 155.76 | 280,309 | -3.53(-2.22%) |
Jul 13, 2021 | 160.54 | 160.81 | 155.84 | 159.30 | 228,068 | -1.63(-1.01%) |
Jul 12, 2021 | 155.51 | 163.06 | 154.46 | 160.92 | 236,513 | +2.72(+1.72%) |
Jul 09, 2021 | 156.66 | 164.07 | 156.66 | 158.20 | 221,570 | +3.39(+2.19%) |
Jul 08, 2021 | 150.14 | 155.72 | 148.40 | 154.82 | 316,593 | -0.84(-0.54%) |
Jul 07, 2021 | 151.70 | 158.82 | 149.90 | 155.65 | 225,659 | +0.84(+0.55%) |
Jul 06, 2021 | 157.56 | 158.79 | 148.18 | 154.81 | 276,484 | -3.64(-2.30%) |
Jul 02, 2021 | 161.95 | 161.97 | 156.86 | 158.45 | 232,199 | -3.02(-1.87%) |
Jul 01, 2021 | 157.04 | 162.64 | 152.50 | 161.47 | 337,591 | +5.64(+3.62%) |
Jun 30, 2021 | 154.01 | 158.30 | 150.80 | 155.82 | 272,292 | +2.89(+1.89%) |
Jun 29, 2021 | 158.26 | 160.81 | 151.67 | 152.93 | 306,671 | -5.95(-3.75%) |
Jun 28, 2021 | 157.52 | 161.16 | 155.26 | 158.88 | 364,612 | +1.02(+0.65%) |
Jun 25, 2021 | 159.24 | 166.13 | 155.47 | 157.86 | 751,938 | +0.43(+0.27%) |
Jun 24, 2021 | 154.28 | 160.31 | 150.76 | 157.43 | 382,432 | +3.31(+2.15%) |
Jun 23, 2021 | 144.61 | 155.09 | 143.69 | 154.12 | 352,678 | +9.23(+6.37%) |
Jun 22, 2021 | 138.39 | 146.39 | 135.85 | 144.90 | 332,716 | +5.72(+4.11%) |
Jun 21, 2021 | 134.51 | 140.13 | 133.25 | 139.18 | 354,552 | +6.60(+4.98%) |
Jun 18, 2021 | 133.57 | 137.65 | 131.95 | 132.58 | 381,663 | -4.00(-2.93%) |
Jun 17, 2021 | 140.22 | 140.22 | 133.09 | 136.58 | 243,562 | -3.66(-2.61%) |
Jun 16, 2021 | 136.54 | 141.23 | 132.31 | 140.24 | 317,437 | +0.40(+0.28%) |
Jun 15, 2021 | 139.93 | 141.21 | 135.72 | 139.84 | 316,484 | -0.04(-0.03%) |
Jun 14, 2021 | 146.14 | 147.17 | 138.29 | 139.88 | 345,668 | -5.57(-3.83%) |
Jun 11, 2021 | 144.33 | 148.75 | 142.46 | 145.45 | 338,626 | +2.09(+1.46%) |
Jun 10, 2021 | 154.29 | 156.83 | 143.03 | 143.36 | 459,713 | -11.14(-7.21%) |
Jun 09, 2021 | 148.42 | 157.52 | 146.73 | 154.50 | 648,434 | +4.99(+3.34%) |
Jun 08, 2021 | 140.16 | 152.96 | 138.89 | 149.51 | 493,571 | +8.94(+6.36%) |
Jun 07, 2021 | 138.24 | 143.23 | 138.24 | 140.56 | 313,848 | +2.43(+1.76%) |
Jun 04, 2021 | 138.47 | 141.03 | 133.03 | 138.14 | 315,620 | +3.69(+2.74%) |
Jun 03, 2021 | 136.55 | 148.05 | 133.06 | 134.45 | 727,869 | -4.62(-3.32%) |
Jun 02, 2021 | 118.21 | 140.44 | 115.34 | 139.08 | 999,028 | +21.28(+18.06%) |