Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 119.26 | 123.55 | 118.61 | 122.00 | 509,109 | +3.22(+2.71%) |
Aug 30, 2021 | 119.15 | 120.72 | 118.31 | 118.78 | 258,965 | -0.28(-0.24%) |
Aug 27, 2021 | 114.79 | 119.77 | 114.28 | 119.06 | 579,274 | +4.41(+3.85%) |
Aug 26, 2021 | 114.36 | 115.73 | 113.13 | 114.65 | 203,583 | +0.36(+0.31%) |
Aug 25, 2021 | 115.38 | 115.58 | 112.72 | 114.29 | 290,694 | -1.37(-1.18%) |
Aug 24, 2021 | 111.05 | 116.49 | 110.42 | 115.66 | 1,104,459 | +5.17(+4.68%) |
Aug 23, 2021 | 111.17 | 111.97 | 110.25 | 110.49 | 868,886 | +0.58(+0.53%) |
Aug 20, 2021 | 109.30 | 110.88 | 108.42 | 109.91 | 482,502 | +1.10(+1.01%) |
Aug 19, 2021 | 108.60 | 110.60 | 107.64 | 108.81 | 651,565 | +0.06(+0.06%) |
Aug 18, 2021 | 110.47 | 110.47 | 105.26 | 108.75 | 554,207 | -1.62(-1.47%) |
Aug 17, 2021 | 101.64 | 110.73 | 101.20 | 110.37 | 1,243,786 | +7.62(+7.42%) |
Aug 16, 2021 | 102.20 | 104.38 | 99.54 | 102.75 | 487,191 | +0.76(+0.75%) |
Aug 13, 2021 | 105.07 | 105.92 | 101.90 | 101.99 | 657,122 | -2.79(-2.66%) |
Aug 12, 2021 | 106.13 | 107.87 | 103.50 | 104.78 | 481,066 | -1.62(-1.52%) |
Aug 11, 2021 | 110.26 | 111.59 | 104.64 | 106.40 | 553,408 | -4.15(-3.75%) |
Aug 10, 2021 | 118.10 | 118.10 | 109.73 | 110.55 | 781,697 | -8.13(-6.85%) |
Aug 09, 2021 | 120.47 | 123.13 | 118.50 | 118.68 | 683,007 | -1.05(-0.88%) |
Aug 06, 2021 | 115.29 | 119.81 | 114.87 | 119.73 | 984,046 | +4.66(+4.05%) |
Aug 05, 2021 | 114.50 | 116.68 | 106.75 | 115.07 | 5,317,756 | -32.81(-22.19%) |
Aug 04, 2021 | 149.69 | 152.09 | 145.74 | 147.88 | 717,759 | -3.31(-2.19%) |
Aug 03, 2021 | 154.92 | 156.07 | 149.25 | 151.19 | 302,410 | -3.94(-2.54%) |
Aug 02, 2021 | 154.96 | 156.51 | 153.85 | 155.13 | 292,603 | +0.13(+0.08%) |
Jul 30, 2021 | 155.03 | 157.45 | 154.94 | 155.00 | 219,151 | +0.44(+0.28%) |
Jul 29, 2021 | 154.67 | 157.87 | 154.66 | 154.56 | 170,673 | -0.40(-0.26%) |
Jul 28, 2021 | 153.76 | 156.30 | 152.23 | 154.96 | 309,253 | +1.85(+1.21%) |
Jul 27, 2021 | 153.54 | 154.30 | 149.22 | 153.11 | 318,690 | +0.09(+0.06%) |
Jul 26, 2021 | 153.59 | 153.68 | 150.16 | 153.02 | 298,670 | -1.06(-0.69%) |
Jul 23, 2021 | 153.57 | 155.36 | 152.49 | 154.08 | 194,284 | -0.06(-0.04%) |
Jul 22, 2021 | 154.02 | 155.37 | 152.38 | 154.14 | 224,639 | -0.12(-0.08%) |
Jul 21, 2021 | 152.24 | 156.72 | 151.03 | 154.26 | 353,110 | +2.82(+1.86%) |
Jul 20, 2021 | 149.65 | 153.59 | 148.62 | 151.44 | 500,024 | +1.55(+1.03%) |
Jul 19, 2021 | 144.94 | 153.79 | 144.05 | 149.89 | 951,619 | +5.72(+3.97%) |
Jul 16, 2021 | 146.25 | 148.08 | 141.96 | 144.17 | 403,957 | -2.52(-1.72%) |
Jul 15, 2021 | 146.73 | 147.37 | 142.00 | 146.69 | 553,176 | -0.31(-0.21%) |
Jul 14, 2021 | 150.69 | 150.69 | 145.76 | 147.00 | 461,424 | -3.61(-2.40%) |
Jul 13, 2021 | 153.13 | 153.13 | 149.32 | 150.61 | 351,551 | -1.93(-1.27%) |
Jul 12, 2021 | 151.86 | 152.72 | 149.35 | 152.54 | 342,044 | +0.85(+0.56%) |
Jul 09, 2021 | 151.10 | 154.14 | 151.10 | 151.69 | 373,390 | -1.32(-0.86%) |
Jul 08, 2021 | 149.53 | 155.42 | 148.85 | 153.01 | 345,599 | +1.14(+0.75%) |
Jul 07, 2021 | 155.82 | 156.96 | 150.74 | 151.87 | 481,250 | -3.92(-2.52%) |
Jul 06, 2021 | 157.72 | 159.71 | 155.06 | 155.79 | 541,020 | -7.50(-4.59%) |
Jul 02, 2021 | 167.29 | 168.19 | 161.20 | 163.29 | 401,190 | -3.07(-1.85%) |
Jul 01, 2021 | 165.43 | 168.01 | 164.43 | 166.36 | 352,405 | +0.57(+0.34%) |
Jun 30, 2021 | 165.67 | 167.31 | 163.52 | 165.79 | 341,226 | +0.24(+0.14%) |
Jun 29, 2021 | 169.20 | 169.35 | 163.88 | 165.55 | 587,768 | -3.10(-1.84%) |
Jun 28, 2021 | 167.50 | 169.81 | 162.00 | 168.65 | 1,135,024 | -9.94(-5.57%) |
Jun 25, 2021 | 177.85 | 181.28 | 176.76 | 178.59 | 546,057 | +0.68(+0.38%) |
Jun 24, 2021 | 180.78 | 180.78 | 177.73 | 177.91 | 430,961 | -1.15(-0.64%) |
Jun 23, 2021 | 178.53 | 182.45 | 177.50 | 179.06 | 666,611 | +1.19(+0.67%) |
Jun 22, 2021 | 162.72 | 179.88 | 162.72 | 177.87 | 1,591,192 | +14.96(+9.18%) |
Jun 21, 2021 | 161.02 | 163.82 | 157.91 | 162.91 | 311,956 | +2.46(+1.53%) |
Jun 18, 2021 | 160.23 | 163.01 | 159.43 | 160.45 | 442,202 | +0.12(+0.07%) |
Jun 17, 2021 | 157.99 | 162.60 | 156.84 | 160.33 | 343,546 | +1.59(+1.00%) |
Jun 16, 2021 | 158.98 | 159.68 | 156.23 | 158.74 | 211,947 | +0.25(+0.16%) |
Jun 15, 2021 | 160.00 | 160.00 | 155.99 | 158.49 | 190,087 | -0.78(-0.49%) |
Jun 14, 2021 | 159.01 | 160.00 | 157.06 | 159.27 | 167,001 | +1.09(+0.69%) |
Jun 11, 2021 | 157.08 | 159.41 | 156.82 | 158.18 | 235,843 | +1.44(+0.92%) |
Jun 10, 2021 | 153.57 | 158.04 | 153.57 | 156.74 | 245,907 | +3.24(+2.11%) |
Jun 09, 2021 | 154.24 | 154.62 | 152.67 | 153.50 | 175,384 | +0.71(+0.46%) |
Jun 08, 2021 | 153.67 | 153.97 | 150.34 | 152.79 | 222,798 | +1.05(+0.69%) |
Jun 07, 2021 | 148.57 | 153.62 | 147.96 | 151.74 | 185,356 | +2.97(+2.00%) |
Jun 04, 2021 | 148.38 | 150.94 | 147.30 | 148.77 | 306,369 | +2.03(+1.38%) |
Jun 03, 2021 | 145.84 | 147.13 | 143.53 | 146.74 | 223,923 | -0.41(-0.28%) |
Jun 02, 2021 | 149.85 | 150.39 | 146.06 | 147.15 | 466,467 | -2.70(-1.80%) |