Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 178.00 | 183.75 | 168.50 | 181.25 | 4,442 | +3.00(+1.68%) |
Aug 30, 2021 | 184.00 | 186.50 | 178.00 | 178.25 | 3,121 | -5.75(-3.12%) |
Aug 27, 2021 | 176.50 | 187.00 | 176.50 | 184.00 | 4,155 | +7.75(+4.40%) |
Aug 26, 2021 | 181.50 | 185.00 | 167.50 | 176.25 | 4,652 | -5.25(-2.89%) |
Aug 25, 2021 | 177.75 | 185.00 | 175.50 | 181.50 | 4,688 | +2.50(+1.40%) |
Aug 24, 2021 | 177.75 | 181.00 | 175.00 | 179.00 | 3,656 | +0.50(+0.28%) |
Aug 23, 2021 | 175.00 | 180.33 | 174.50 | 178.50 | 5,915 | +3.25(+1.85%) |
Aug 20, 2021 | 173.75 | 176.00 | 167.50 | 175.25 | 5,888 | +0.00(+0.00%) |
Aug 19, 2021 | 174.75 | 178.25 | 172.50 | 175.25 | 11,397 | +4.00(+2.34%) |
Aug 18, 2021 | 162.25 | 171.75 | 162.25 | 171.25 | 3,894 | +8.25(+5.06%) |
Aug 17, 2021 | 160.00 | 165.50 | 159.75 | 163.00 | 3,253 | +2.00(+1.24%) |
Aug 16, 2021 | 150.75 | 162.75 | 149.25 | 161.00 | 3,927 | +10.25(+6.80%) |
Aug 13, 2021 | 155.75 | 155.75 | 145.50 | 150.75 | 6,454 | -4.75(-3.05%) |
Aug 12, 2021 | 161.25 | 162.25 | 150.75 | 155.50 | 6,362 | -6.75(-4.16%) |
Aug 11, 2021 | 159.75 | 163.25 | 156.75 | 162.25 | 3,969 | +2.75(+1.72%) |
Aug 10, 2021 | 163.75 | 164.00 | 156.00 | 159.50 | 12,938 | -2.75(-1.69%) |
Aug 09, 2021 | 165.25 | 165.75 | 157.00 | 162.25 | 4,868 | -1.75(-1.07%) |
Aug 06, 2021 | 170.25 | 171.00 | 162.50 | 164.00 | 4,264 | -6.25(-3.67%) |
Aug 05, 2021 | 166.25 | 170.75 | 163.50 | 170.25 | 3,979 | +5.25(+3.18%) |
Aug 04, 2021 | 154.75 | 166.88 | 152.08 | 165.00 | 6,364 | +8.25(+5.26%) |
Aug 03, 2021 | 155.25 | 157.25 | 152.00 | 156.75 | 2,266 | +3.00(+1.95%) |
Aug 02, 2021 | 154.00 | 155.00 | 152.50 | 153.75 | 2,250 | +0.50(+0.33%) |
Jul 30, 2021 | 157.25 | 158.55 | 151.00 | 153.25 | 2,836 | -3.75(-2.39%) |
Jul 29, 2021 | 166.50 | 166.50 | 156.50 | 157.00 | 4,068 | -9.50(-5.71%) |
Jul 28, 2021 | 166.00 | 171.50 | 166.00 | 166.50 | 3,590 | +0.75(+0.45%) |
Jul 27, 2021 | 161.50 | 169.50 | 159.50 | 165.75 | 4,303 | +3.50(+2.16%) |
Jul 26, 2021 | 165.00 | 167.00 | 161.25 | 162.25 | 1,964 | -1.75(-1.07%) |
Jul 23, 2021 | 166.25 | 169.25 | 160.00 | 164.00 | 3,220 | -1.00(-0.61%) |
Jul 22, 2021 | 171.50 | 171.50 | 163.50 | 165.00 | 2,771 | -6.50(-3.79%) |
Jul 21, 2021 | 173.00 | 174.25 | 169.00 | 171.50 | 2,585 | -1.25(-0.72%) |
Jul 20, 2021 | 168.50 | 174.25 | 166.50 | 172.75 | 9,701 | +3.50(+2.07%) |
Jul 19, 2021 | 166.50 | 174.75 | 166.25 | 169.25 | 2,538 | +0.00(+0.00%) |
Jul 16, 2021 | 177.50 | 181.00 | 169.00 | 169.25 | 3,192 | -6.00(-3.42%) |
Jul 15, 2021 | 174.75 | 176.50 | 173.12 | 175.25 | 14,449 | +0.00(+0.00%) |
Jul 14, 2021 | 175.25 | 178.25 | 173.25 | 175.25 | 8,288 | +0.50(+0.29%) |
Jul 13, 2021 | 174.75 | 176.50 | 173.75 | 174.75 | 9,767 | -2.75(-1.55%) |
Jul 12, 2021 | 178.25 | 179.50 | 175.00 | 177.50 | 4,047 | -1.25(-0.70%) |
Jul 09, 2021 | 179.00 | 181.75 | 176.50 | 178.75 | 3,756 | +0.50(+0.28%) |
Jul 08, 2021 | 175.25 | 178.75 | 173.25 | 178.25 | 4,373 | -0.50(-0.28%) |
Jul 07, 2021 | 176.50 | 182.50 | 174.25 | 178.75 | 6,891 | +3.00(+1.71%) |
Jul 06, 2021 | 176.50 | 179.25 | 173.12 | 175.75 | 5,054 | +0.00(+0.00%) |
Jul 02, 2021 | 178.50 | 178.50 | 173.50 | 175.75 | 3,349 | -2.50(-1.40%) |
Jul 01, 2021 | 175.00 | 179.00 | 173.25 | 178.25 | 5,386 | +4.25(+2.44%) |
Jun 30, 2021 | 177.25 | 178.55 | 173.75 | 174.00 | 5,448 | -5.50(-3.06%) |
Jun 29, 2021 | 185.75 | 191.25 | 176.50 | 179.50 | 9,942 | -6.00(-3.23%) |
Jun 28, 2021 | 193.75 | 193.75 | 176.75 | 185.50 | 10,897 | -10.25(-5.24%) |
Jun 25, 2021 | 178.25 | 196.50 | 173.46 | 195.75 | 84,308 | +19.50(+11.06%) |
Jun 24, 2021 | 165.50 | 178.50 | 163.50 | 176.25 | 6,871 | +13.00(+7.96%) |
Jun 23, 2021 | 157.50 | 164.50 | 157.00 | 163.25 | 5,097 | +5.25(+3.32%) |
Jun 22, 2021 | 157.75 | 159.25 | 153.75 | 158.00 | 5,537 | -1.25(-0.78%) |
Jun 21, 2021 | 162.00 | 162.75 | 157.50 | 159.25 | 4,419 | -1.75(-1.09%) |
Jun 18, 2021 | 162.00 | 163.25 | 160.00 | 161.00 | 9,452 | -2.25(-1.38%) |
Jun 17, 2021 | 163.25 | 164.75 | 160.88 | 163.25 | 4,710 | -0.75(-0.46%) |
Jun 16, 2021 | 163.25 | 165.25 | 161.50 | 164.00 | 6,083 | +0.00(+0.00%) |
Jun 15, 2021 | 166.50 | 166.50 | 162.50 | 164.00 | 4,159 | -0.75(-0.46%) |
Jun 14, 2021 | 166.50 | 167.00 | 162.50 | 164.75 | 3,559 | -0.25(-0.15%) |
Jun 11, 2021 | 164.25 | 167.45 | 163.00 | 165.00 | 4,407 | +1.50(+0.92%) |
Jun 10, 2021 | 167.25 | 169.75 | 162.00 | 163.50 | 16,854 | -2.75(-1.65%) |
Jun 09, 2021 | 170.00 | 176.50 | 165.75 | 166.25 | 6,609 | -3.75(-2.21%) |
Jun 08, 2021 | 168.75 | 173.25 | 167.00 | 170.00 | 11,301 | +2.50(+1.49%) |
Jun 07, 2021 | 165.50 | 171.00 | 165.50 | 167.50 | 13,577 | +3.25(+1.98%) |
Jun 04, 2021 | 167.75 | 167.75 | 162.50 | 164.25 | 6,620 | -3.25(-1.94%) |
Jun 03, 2021 | 164.50 | 168.75 | 161.10 | 167.50 | 4,949 | +2.00(+1.21%) |
Jun 02, 2021 | 173.75 | 173.75 | 161.50 | 165.50 | 11,561 | -7.75(-4.47%) |