Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 137.00 | 145.00 | 137.00 | 143.00 | 2,891 | +5.00(+3.62%) |
Aug 30, 2021 | 140.00 | 141.00 | 133.00 | 138.00 | 5,925 | -3.00(-2.13%) |
Aug 27, 2021 | 139.00 | 143.00 | 138.00 | 141.00 | 2,307 | +3.00(+2.17%) |
Aug 26, 2021 | 140.00 | 145.00 | 137.00 | 138.00 | 3,606 | -3.00(-2.13%) |
Aug 25, 2021 | 141.00 | 151.00 | 141.00 | 141.00 | 11,276 | -3.00(-2.08%) |
Aug 24, 2021 | 141.00 | 145.79 | 138.00 | 144.00 | 3,562 | +4.00(+2.86%) |
Aug 23, 2021 | 141.00 | 143.07 | 138.93 | 140.00 | 1,883 | -3.00(-2.10%) |
Aug 20, 2021 | 134.00 | 144.00 | 134.00 | 143.00 | 3,688 | +9.00(+6.72%) |
Aug 19, 2021 | 140.00 | 140.00 | 133.00 | 134.00 | 2,177 | -5.00(-3.60%) |
Aug 18, 2021 | 134.00 | 145.00 | 132.10 | 139.00 | 10,242 | +7.00(+5.30%) |
Aug 17, 2021 | 137.00 | 141.00 | 132.00 | 132.00 | 3,713 | -3.00(-2.22%) |
Aug 16, 2021 | 136.00 | 138.00 | 130.00 | 135.00 | 5,788 | -4.00(-2.88%) |
Aug 13, 2021 | 139.00 | 143.00 | 135.00 | 139.00 | 7,029 | -2.00(-1.42%) |
Aug 12, 2021 | 141.00 | 147.00 | 139.08 | 141.00 | 3,959 | -1.00(-0.70%) |
Aug 11, 2021 | 147.00 | 147.00 | 140.00 | 142.00 | 5,768 | -1.00(-0.70%) |
Aug 10, 2021 | 149.00 | 153.00 | 143.00 | 143.00 | 7,755 | -7.00(-4.67%) |
Aug 09, 2021 | 149.00 | 152.00 | 147.00 | 150.00 | 4,421 | +2.00(+1.35%) |
Aug 06, 2021 | 152.00 | 156.00 | 147.00 | 148.00 | 9,629 | -6.00(-3.90%) |
Aug 05, 2021 | 160.00 | 180.00 | 152.00 | 154.00 | 29,729 | -7.00(-4.35%) |
Aug 04, 2021 | 166.00 | 167.99 | 160.00 | 161.00 | 9,230 | -4.00(-2.42%) |
Aug 03, 2021 | 170.00 | 170.00 | 162.98 | 165.00 | 9,631 | -4.00(-2.37%) |
Aug 02, 2021 | 170.00 | 175.01 | 163.00 | 169.00 | 20,841 | -1.00(-0.59%) |
Jul 30, 2021 | 160.00 | 180.00 | 159.00 | 170.00 | 65,843 | +10.00(+6.25%) |
Jul 29, 2021 | 159.00 | 170.89 | 155.00 | 160.00 | 31,671 | +2.00(+1.27%) |
Jul 28, 2021 | 164.00 | 167.00 | 155.00 | 158.00 | 22,995 | -13.00(-7.60%) |
Jul 27, 2021 | 154.00 | 204.00 | 150.00 | 171.00 | 431,370 | +17.00(+11.04%) |
Jul 26, 2021 | 159.00 | 160.01 | 153.00 | 154.00 | 2,058 | -6.00(-3.75%) |
Jul 23, 2021 | 160.00 | 163.00 | 154.19 | 160.00 | 5,705 | -1.00(-0.62%) |
Jul 22, 2021 | 171.00 | 172.00 | 160.00 | 161.00 | 9,022 | -3.00(-1.83%) |
Jul 21, 2021 | 153.00 | 169.00 | 152.01 | 164.00 | 8,365 | +13.00(+8.61%) |
Jul 20, 2021 | 156.00 | 157.00 | 147.00 | 151.00 | 3,607 | -6.00(-3.82%) |
Jul 19, 2021 | 141.00 | 162.00 | 140.00 | 157.00 | 23,082 | +10.00(+6.80%) |
Jul 16, 2021 | 149.00 | 150.50 | 144.00 | 147.00 | 1,902 | -4.00(-2.65%) |
Jul 15, 2021 | 146.00 | 152.00 | 142.00 | 151.00 | 3,703 | +6.00(+4.14%) |
Jul 14, 2021 | 161.00 | 161.79 | 140.00 | 145.00 | 10,873 | -18.00(-11.04%) |
Jul 13, 2021 | 167.00 | 167.50 | 162.00 | 163.00 | 2,170 | -5.00(-2.98%) |
Jul 12, 2021 | 165.00 | 170.00 | 161.00 | 168.00 | 2,829 | +1.00(+0.60%) |
Jul 09, 2021 | 158.00 | 167.00 | 153.00 | 167.00 | 3,477 | +9.00(+5.70%) |
Jul 08, 2021 | 155.00 | 160.17 | 152.00 | 158.00 | 2,835 | +2.00(+1.28%) |
Jul 07, 2021 | 168.00 | 168.00 | 155.00 | 156.00 | 5,108 | -10.00(-6.02%) |
Jul 06, 2021 | 171.00 | 172.60 | 164.00 | 166.00 | 5,695 | -8.00(-4.60%) |
Jul 02, 2021 | 179.00 | 179.00 | 173.00 | 174.00 | 4,293 | -2.00(-1.14%) |
Jul 01, 2021 | 183.00 | 186.00 | 171.00 | 176.00 | 11,325 | -16.00(-8.33%) |
Jun 30, 2021 | 190.00 | 205.50 | 182.00 | 192.00 | 56,966 | +13.00(+7.26%) |
Jun 29, 2021 | 178.00 | 194.00 | 175.00 | 179.00 | 21,808 | +9.00(+5.29%) |
Jun 28, 2021 | 165.00 | 174.00 | 165.00 | 170.00 | 9,277 | +2.00(+1.19%) |
Jun 25, 2021 | 166.00 | 168.00 | 162.12 | 168.00 | 2,661 | +3.00(+1.82%) |
Jun 24, 2021 | 170.00 | 175.00 | 162.00 | 165.00 | 4,767 | -6.00(-3.51%) |
Jun 23, 2021 | 169.00 | 174.00 | 163.00 | 171.00 | 6,650 | +3.00(+1.79%) |
Jun 22, 2021 | 158.00 | 168.00 | 153.00 | 168.00 | 6,017 | +10.00(+6.33%) |
Jun 21, 2021 | 157.00 | 158.00 | 151.50 | 158.00 | 4,092 | +0.00(+0.00%) |
Jun 18, 2021 | 152.00 | 162.30 | 152.00 | 158.00 | 5,832 | +4.00(+2.60%) |
Jun 17, 2021 | 152.00 | 155.99 | 149.50 | 154.00 | 3,622 | +2.00(+1.32%) |
Jun 16, 2021 | 150.00 | 156.00 | 147.00 | 152.00 | 4,603 | +2.00(+1.33%) |
Jun 15, 2021 | 154.00 | 156.73 | 150.00 | 150.00 | 2,749 | -4.00(-2.60%) |
Jun 14, 2021 | 157.00 | 160.00 | 154.00 | 154.00 | 3,360 | -2.00(-1.28%) |
Jun 11, 2021 | 160.00 | 161.89 | 156.00 | 156.00 | 1,916 | -4.00(-2.50%) |
Jun 10, 2021 | 166.00 | 171.00 | 156.00 | 160.00 | 4,548 | -6.00(-3.61%) |
Jun 09, 2021 | 171.00 | 171.00 | 166.00 | 166.00 | 4,022 | -2.00(-1.19%) |
Jun 08, 2021 | 173.00 | 174.00 | 163.98 | 168.00 | 5,719 | -4.00(-2.33%) |
Jun 07, 2021 | 164.00 | 173.00 | 161.00 | 172.00 | 7,051 | +9.00(+5.52%) |
Jun 04, 2021 | 168.00 | 170.00 | 161.00 | 163.00 | 4,213 | -4.00(-2.40%) |
Jun 03, 2021 | 159.00 | 173.00 | 155.00 | 167.00 | 12,617 | +5.00(+3.09%) |
Jun 02, 2021 | 151.00 | 164.98 | 151.00 | 162.00 | 8,081 | +9.00(+5.88%) |