Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 200.77 | 200.77 | 193.00 | 194.50 | 264 | +0.55(+0.28%) |
Aug 30, 2021 | 198.00 | 199.80 | 193.75 | 193.95 | 811 | -2.05(-1.05%) |
Aug 27, 2021 | 193.09 | 198.85 | 190.17 | 196.00 | 891 | +1.25(+0.64%) |
Aug 26, 2021 | 197.00 | 200.00 | 192.96 | 194.75 | 743 | -3.13(-1.58%) |
Aug 25, 2021 | 190.06 | 198.05 | 190.06 | 197.88 | 1,262 | +8.95(+4.74%) |
Aug 24, 2021 | 185.35 | 192.50 | 185.35 | 188.93 | 668 | +3.93(+2.12%) |
Aug 23, 2021 | 185.00 | 189.43 | 185.00 | 185.00 | 42,051 | -1.43(-0.76%) |
Aug 20, 2021 | 187.50 | 187.53 | 185.20 | 186.43 | 46,567 | -1.11(-0.59%) |
Aug 19, 2021 | 185.99 | 191.97 | 185.00 | 187.53 | 553 | -2.47(-1.30%) |
Aug 18, 2021 | 185.73 | 194.51 | 185.73 | 190.00 | 598 | -0.80(-0.42%) |
Aug 17, 2021 | 190.57 | 193.95 | 190.14 | 190.80 | 534 | -1.78(-0.92%) |
Aug 16, 2021 | 189.00 | 196.80 | 188.16 | 192.58 | 1,873 | -4.42(-2.24%) |
Aug 13, 2021 | 192.00 | 197.50 | 191.28 | 197.00 | 653 | +2.46(+1.26%) |
Aug 12, 2021 | 195.00 | 197.50 | 192.00 | 194.54 | 6,706 | +0.68(+0.35%) |
Aug 11, 2021 | 193.00 | 195.70 | 190.92 | 193.86 | 1,374 | +0.86(+0.45%) |
Aug 10, 2021 | 193.90 | 200.00 | 187.18 | 193.00 | 2,198 | +14.00(+7.82%) |
Aug 09, 2021 | 177.00 | 179.50 | 175.75 | 179.00 | 496 | +2.31(+1.30%) |
Aug 06, 2021 | 173.72 | 179.92 | 173.72 | 176.69 | 1,143 | +5.89(+3.45%) |
Aug 05, 2021 | 170.78 | 170.78 | 166.25 | 170.80 | 1,113 | -3.19(-1.83%) |
Aug 04, 2021 | 167.00 | 175.50 | 166.25 | 173.99 | 627 | +7.54(+4.53%) |
Aug 03, 2021 | 166.25 | 171.83 | 166.25 | 166.45 | 608 | -1.55(-0.92%) |
Aug 02, 2021 | 167.57 | 177.00 | 167.57 | 168.00 | 673 | -5.00(-2.89%) |
Jul 30, 2021 | 177.74 | 177.74 | 166.25 | 173.00 | 463 | +0.63(+0.37%) |
Jul 29, 2021 | 170.00 | 178.37 | 168.56 | 172.37 | 318 | -0.38(-0.22%) |
Jul 28, 2021 | 175.00 | 175.00 | 170.06 | 172.75 | 954 | -2.19(-1.25%) |
Jul 27, 2021 | 175.00 | 175.50 | 169.11 | 174.94 | 998 | +5.85(+3.46%) |
Jul 26, 2021 | 175.00 | 177.36 | 169.09 | 169.09 | 807 | -7.08(-4.02%) |
Jul 23, 2021 | 178.00 | 179.00 | 176.17 | 176.17 | 404 | -2.83(-1.58%) |
Jul 22, 2021 | 172.88 | 180.00 | 172.88 | 179.00 | 1,257 | +10.12(+5.99%) |
Jul 21, 2021 | 165.00 | 171.77 | 161.81 | 168.88 | 1,665 | +6.91(+4.27%) |
Jul 20, 2021 | 155.78 | 165.43 | 155.78 | 161.97 | 665 | -0.53(-0.33%) |
Jul 19, 2021 | 163.53 | 167.00 | 159.34 | 162.50 | 1,898 | -4.50(-2.69%) |
Jul 16, 2021 | 168.75 | 169.00 | 164.63 | 167.00 | 867 | +0.00(+0.00%) |
Jul 15, 2021 | 173.00 | 173.00 | 164.99 | 167.00 | 3,997 | -5.78(-3.35%) |
Jul 14, 2021 | 179.12 | 179.12 | 172.00 | 172.78 | 325 | +0.78(+0.46%) |
Jul 13, 2021 | 175.00 | 175.00 | 170.00 | 172.00 | 2,326 | -2.25(-1.29%) |
Jul 12, 2021 | 172.57 | 177.00 | 172.57 | 174.25 | 580 | -5.75(-3.19%) |
Jul 09, 2021 | 174.57 | 183.66 | 174.57 | 180.00 | 636 | +1.85(+1.04%) |
Jul 08, 2021 | 180.00 | 180.66 | 175.92 | 178.15 | 1,177 | -5.44(-2.97%) |
Jul 07, 2021 | 187.00 | 187.00 | 182.99 | 183.59 | 245 | -3.41(-1.82%) |
Jul 06, 2021 | 194.08 | 194.08 | 183.56 | 187.00 | 306 | +1.00(+0.54%) |
Jul 02, 2021 | 191.92 | 191.92 | 180.68 | 186.00 | 435 | -1.38(-0.73%) |
Jul 01, 2021 | 181.62 | 187.80 | 180.29 | 187.38 | 781 | +5.76(+3.17%) |
Jun 30, 2021 | 185.00 | 185.00 | 180.24 | 181.62 | 1,006 | -3.88(-2.09%) |
Jun 29, 2021 | 185.25 | 189.00 | 184.60 | 185.50 | 306 | -3.50(-1.85%) |
Jun 28, 2021 | 188.50 | 191.68 | 183.00 | 189.00 | 794 | -4.97(-2.56%) |
Jun 25, 2021 | 198.68 | 198.68 | 188.20 | 193.97 | 679 | -4.78(-2.40%) |
Jun 24, 2021 | 202.64 | 202.64 | 197.50 | 198.75 | 463 | +1.25(+0.63%) |
Jun 23, 2021 | 196.25 | 198.59 | 192.00 | 197.50 | 572 | +3.00(+1.54%) |
Jun 22, 2021 | 191.20 | 195.00 | 190.01 | 194.50 | 505 | +4.39(+2.31%) |
Jun 21, 2021 | 191.00 | 194.02 | 185.20 | 190.11 | 500 | +2.61(+1.39%) |
Jun 18, 2021 | 188.00 | 190.00 | 185.00 | 187.50 | 517 | -2.00(-1.06%) |
Jun 17, 2021 | 188.00 | 195.39 | 185.05 | 189.50 | 527 | -1.94(-1.01%) |
Jun 16, 2021 | 192.00 | 198.00 | 189.50 | 191.44 | 283 | +1.94(+1.02%) |
Jun 15, 2021 | 181.11 | 192.65 | 181.11 | 189.50 | 796 | -4.00(-2.07%) |
Jun 14, 2021 | 192.00 | 198.41 | 191.00 | 193.50 | 709 | +2.05(+1.07%) |
Jun 11, 2021 | 192.28 | 198.07 | 191.00 | 191.45 | 396 | -3.80(-1.95%) |
Jun 10, 2021 | 190.20 | 196.81 | 190.20 | 195.25 | 1,282 | -4.74(-2.37%) |
Jun 09, 2021 | 195.00 | 200.00 | 190.39 | 199.99 | 1,559 | +5.02(+2.57%) |
Jun 08, 2021 | 193.63 | 195.49 | 190.00 | 194.97 | 337 | +6.97(+3.71%) |
Jun 07, 2021 | 189.00 | 189.00 | 186.11 | 188.00 | 1,148 | -0.16(-0.09%) |
Jun 04, 2021 | 182.49 | 189.03 | 182.49 | 188.16 | 557 | +5.91(+3.25%) |
Jun 03, 2021 | 184.17 | 187.00 | 180.00 | 182.25 | 465 | -2.75(-1.49%) |
Jun 02, 2021 | 180.10 | 190.06 | 180.10 | 185.00 | 741 | -0.25(-0.13%) |