Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 169.10 | 177.20 | 168.40 | 172.30 | 404,359 | +3.30(+1.95%) |
Aug 30, 2021 | 172.20 | 172.40 | 166.61 | 169.00 | 225,980 | -2.90(-1.69%) |
Aug 27, 2021 | 170.94 | 173.95 | 170.50 | 171.90 | 170,576 | +0.80(+0.47%) |
Aug 26, 2021 | 175.50 | 180.00 | 169.60 | 171.10 | 249,319 | -5.00(-2.84%) |
Aug 25, 2021 | 177.40 | 177.40 | 172.10 | 176.10 | 175,873 | -1.30(-0.73%) |
Aug 24, 2021 | 173.30 | 177.80 | 171.40 | 177.40 | 266,732 | +4.90(+2.84%) |
Aug 23, 2021 | 169.20 | 173.83 | 167.86 | 172.50 | 197,297 | +5.60(+3.36%) |
Aug 20, 2021 | 164.60 | 168.80 | 162.70 | 166.90 | 243,973 | +1.90(+1.15%) |
Aug 19, 2021 | 171.80 | 172.32 | 164.70 | 165.00 | 330,224 | -7.70(-4.46%) |
Aug 18, 2021 | 174.70 | 177.97 | 169.40 | 172.70 | 316,993 | -1.90(-1.09%) |
Aug 17, 2021 | 173.50 | 176.70 | 170.50 | 174.60 | 222,343 | -0.80(-0.46%) |
Aug 16, 2021 | 179.50 | 179.50 | 173.15 | 175.40 | 299,303 | -5.20(-2.88%) |
Aug 13, 2021 | 184.70 | 185.50 | 178.50 | 180.60 | 309,535 | -4.90(-2.64%) |
Aug 12, 2021 | 189.40 | 190.50 | 184.41 | 185.50 | 189,909 | -3.30(-1.75%) |
Aug 11, 2021 | 193.80 | 194.80 | 188.05 | 188.80 | 191,278 | -5.90(-3.03%) |
Aug 10, 2021 | 191.50 | 198.50 | 190.80 | 194.70 | 286,711 | +3.60(+1.88%) |
Aug 09, 2021 | 190.50 | 192.00 | 185.90 | 191.10 | 362,837 | -0.40(-0.21%) |
Aug 06, 2021 | 192.20 | 193.82 | 183.35 | 191.50 | 727,826 | +0.10(+0.05%) |
Aug 05, 2021 | 182.70 | 197.00 | 182.50 | 191.40 | 551,115 | +8.60(+4.70%) |
Aug 04, 2021 | 186.60 | 189.30 | 182.70 | 182.80 | 232,896 | -4.90(-2.61%) |
Aug 03, 2021 | 188.00 | 189.20 | 183.40 | 187.70 | 266,893 | -0.30(-0.16%) |
Aug 02, 2021 | 190.20 | 193.50 | 188.00 | 188.00 | 214,312 | -1.10(-0.58%) |
Jul 30, 2021 | 194.00 | 195.58 | 187.80 | 189.10 | 243,716 | -6.30(-3.22%) |
Jul 29, 2021 | 198.10 | 201.00 | 192.80 | 195.40 | 288,119 | -0.60(-0.31%) |
Jul 28, 2021 | 188.50 | 199.65 | 187.30 | 196.00 | 655,342 | +12.30(+6.70%) |
Jul 27, 2021 | 194.90 | 197.70 | 180.50 | 183.70 | 564,785 | -13.40(-6.80%) |
Jul 26, 2021 | 196.10 | 201.25 | 193.60 | 197.10 | 203,062 | +0.90(+0.46%) |
Jul 23, 2021 | 198.78 | 198.78 | 192.99 | 196.20 | 213,139 | -2.10(-1.06%) |
Jul 22, 2021 | 203.30 | 203.80 | 196.70 | 198.30 | 190,036 | -6.10(-2.98%) |
Jul 21, 2021 | 200.00 | 204.60 | 198.01 | 204.40 | 188,053 | +4.90(+2.46%) |
Jul 20, 2021 | 194.80 | 200.55 | 189.40 | 199.50 | 228,841 | +5.40(+2.78%) |
Jul 19, 2021 | 190.60 | 196.20 | 188.60 | 194.10 | 333,086 | -1.70(-0.87%) |
Jul 16, 2021 | 205.00 | 205.51 | 195.00 | 195.80 | 313,457 | -7.70(-3.78%) |
Jul 15, 2021 | 206.60 | 207.27 | 198.20 | 203.50 | 646,176 | -3.10(-1.50%) |
Jul 14, 2021 | 223.90 | 224.26 | 205.50 | 206.60 | 440,629 | -14.50(-6.56%) |
Jul 13, 2021 | 226.10 | 234.70 | 220.50 | 221.10 | 339,761 | -1.20(-0.54%) |
Jul 12, 2021 | 221.50 | 224.00 | 217.60 | 222.30 | 130,892 | +0.80(+0.36%) |
Jul 09, 2021 | 219.70 | 224.50 | 217.50 | 221.50 | 150,479 | +3.60(+1.65%) |
Jul 08, 2021 | 214.10 | 220.50 | 212.70 | 217.90 | 273,031 | -4.10(-1.85%) |
Jul 07, 2021 | 228.80 | 230.00 | 218.40 | 222.00 | 318,931 | -6.80(-2.97%) |
Jul 06, 2021 | 233.00 | 234.40 | 227.60 | 228.80 | 175,119 | -4.00(-1.72%) |
Jul 02, 2021 | 239.40 | 241.40 | 232.00 | 232.80 | 207,261 | -6.70(-2.80%) |
Jul 01, 2021 | 242.50 | 243.90 | 236.70 | 239.50 | 199,672 | -2.30(-0.95%) |
Jun 30, 2021 | 241.00 | 245.64 | 238.10 | 241.80 | 250,455 | -1.40(-0.58%) |
Jun 29, 2021 | 249.00 | 253.80 | 241.55 | 243.20 | 193,691 | -5.60(-2.25%) |
Jun 28, 2021 | 247.50 | 255.90 | 246.51 | 248.80 | 239,672 | +2.60(+1.06%) |
Jun 25, 2021 | 247.40 | 251.10 | 244.90 | 246.20 | 221,718 | -1.00(-0.40%) |
Jun 24, 2021 | 238.80 | 248.50 | 238.80 | 247.20 | 335,419 | +11.50(+4.88%) |
Jun 23, 2021 | 234.70 | 239.20 | 233.40 | 235.70 | 179,028 | +2.00(+0.86%) |
Jun 22, 2021 | 232.70 | 234.99 | 229.20 | 233.70 | 168,109 | -0.20(-0.09%) |
Jun 21, 2021 | 229.50 | 234.60 | 224.90 | 233.90 | 206,536 | +4.10(+1.78%) |
Jun 18, 2021 | 237.00 | 237.80 | 229.40 | 229.80 | 296,408 | -9.30(-3.89%) |
Jun 17, 2021 | 238.20 | 244.20 | 237.00 | 239.10 | 170,872 | -2.10(-0.87%) |
Jun 16, 2021 | 243.10 | 246.29 | 237.00 | 241.20 | 209,562 | -4.00(-1.63%) |
Jun 15, 2021 | 250.00 | 252.40 | 243.05 | 245.20 | 233,652 | -6.20(-2.47%) |
Jun 14, 2021 | 258.70 | 263.60 | 249.01 | 251.40 | 262,375 | -7.30(-2.82%) |
Jun 11, 2021 | 257.80 | 262.30 | 255.70 | 258.70 | 211,863 | +2.10(+0.82%) |
Jun 10, 2021 | 256.90 | 259.43 | 251.30 | 256.60 | 268,732 | -0.80(-0.31%) |
Jun 09, 2021 | 257.40 | 268.00 | 255.20 | 257.40 | 459,128 | +2.30(+0.90%) |
Jun 08, 2021 | 257.20 | 259.30 | 248.36 | 255.10 | 315,835 | -1.40(-0.55%) |
Jun 07, 2021 | 244.50 | 258.30 | 241.40 | 256.50 | 338,413 | +14.00(+5.77%) |
Jun 04, 2021 | 255.50 | 256.50 | 241.75 | 242.50 | 380,367 | -10.20(-4.04%) |
Jun 03, 2021 | 255.60 | 269.60 | 252.59 | 252.70 | 625,897 | -3.10(-1.21%) |
Jun 02, 2021 | 245.50 | 257.60 | 241.50 | 255.80 | 588,979 | +13.00(+5.35%) |