Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 176.34 | 178.11 | 173.64 | 174.85 | 1,748 | -1.51(-0.86%) |
Aug 30, 2021 | 180.35 | 180.91 | 176.34 | 176.36 | 10,250 | -2.70(-1.51%) |
Aug 27, 2021 | 177.00 | 179.75 | 173.74 | 179.06 | 2,102 | +2.78(+1.58%) |
Aug 26, 2021 | 180.38 | 181.25 | 174.89 | 176.28 | 5,817 | -2.92(-1.63%) |
Aug 25, 2021 | 181.49 | 182.24 | 176.62 | 179.20 | 2,246 | -1.26(-0.70%) |
Aug 24, 2021 | 177.87 | 181.72 | 177.87 | 180.46 | 2,089 | +1.88(+1.05%) |
Aug 23, 2021 | 179.98 | 181.69 | 178.00 | 178.58 | 2,093 | +0.42(+0.24%) |
Aug 20, 2021 | 173.25 | 180.40 | 170.18 | 178.16 | 8,983 | +4.71(+2.72%) |
Aug 19, 2021 | 172.06 | 174.24 | 167.04 | 173.45 | 6,841 | +0.25(+0.14%) |
Aug 18, 2021 | 173.69 | 178.43 | 172.00 | 173.20 | 4,459 | -1.33(-0.76%) |
Aug 17, 2021 | 178.12 | 178.45 | 172.04 | 174.53 | 6,055 | -3.91(-2.19%) |
Aug 16, 2021 | 177.43 | 178.45 | 171.56 | 178.44 | 7,919 | -0.01(-0.01%) |
Aug 13, 2021 | 176.48 | 184.00 | 176.00 | 178.45 | 9,734 | +6.46(+3.76%) |
Aug 12, 2021 | 175.00 | 176.65 | 166.60 | 171.99 | 30,243 | -2.03(-1.17%) |
Aug 11, 2021 | 168.86 | 176.82 | 168.86 | 174.02 | 4,096 | +4.48(+2.64%) |
Aug 10, 2021 | 165.31 | 171.75 | 163.88 | 169.54 | 3,435 | +6.27(+3.84%) |
Aug 09, 2021 | 167.91 | 167.98 | 162.01 | 163.27 | 4,311 | -3.79(-2.27%) |
Aug 06, 2021 | 165.98 | 168.13 | 164.00 | 167.06 | 3,017 | +2.77(+1.69%) |
Aug 05, 2021 | 164.94 | 168.45 | 162.15 | 164.29 | 3,403 | -1.56(-0.94%) |
Aug 04, 2021 | 168.00 | 168.98 | 163.51 | 165.85 | 3,950 | -1.99(-1.19%) |
Aug 03, 2021 | 166.50 | 168.89 | 164.23 | 167.84 | 2,829 | +1.83(+1.10%) |
Aug 02, 2021 | 167.90 | 169.78 | 163.63 | 166.01 | 1,940 | +1.56(+0.95%) |
Jul 30, 2021 | 169.53 | 170.00 | 163.90 | 164.45 | 5,235 | -5.08(-3.00%) |
Jul 29, 2021 | 166.70 | 171.46 | 166.70 | 169.53 | 2,124 | +3.17(+1.91%) |
Jul 28, 2021 | 167.10 | 171.97 | 166.02 | 166.36 | 4,382 | -1.08(-0.65%) |
Jul 27, 2021 | 169.96 | 170.84 | 165.99 | 167.44 | 4,053 | -2.60(-1.53%) |
Jul 26, 2021 | 170.81 | 170.81 | 163.91 | 170.04 | 4,601 | -1.69(-0.98%) |
Jul 23, 2021 | 170.51 | 171.78 | 166.42 | 171.73 | 2,629 | +1.59(+0.93%) |
Jul 22, 2021 | 173.62 | 173.94 | 170.14 | 170.14 | 2,565 | -2.93(-1.69%) |
Jul 21, 2021 | 167.43 | 174.10 | 167.09 | 173.07 | 3,847 | +5.98(+3.58%) |
Jul 20, 2021 | 163.74 | 169.50 | 163.54 | 167.09 | 3,615 | +4.34(+2.67%) |
Jul 19, 2021 | 163.34 | 166.32 | 159.15 | 162.75 | 3,861 | -2.41(-1.46%) |
Jul 16, 2021 | 169.48 | 170.70 | 165.02 | 165.16 | 3,163 | -3.07(-1.82%) |
Jul 15, 2021 | 168.22 | 168.35 | 162.94 | 168.23 | 6,200 | +2.10(+1.26%) |
Jul 14, 2021 | 163.61 | 170.12 | 162.25 | 166.13 | 6,160 | +0.84(+0.51%) |
Jul 13, 2021 | 164.50 | 166.65 | 161.55 | 165.29 | 7,718 | +0.85(+0.52%) |
Jul 12, 2021 | 159.37 | 169.35 | 159.37 | 164.44 | 5,339 | +3.52(+2.19%) |
Jul 09, 2021 | 158.05 | 162.00 | 157.67 | 160.92 | 9,344 | +2.72(+1.72%) |
Jul 08, 2021 | 158.00 | 160.67 | 155.06 | 158.20 | 4,662 | -0.08(-0.05%) |
Jul 07, 2021 | 157.25 | 160.44 | 157.25 | 158.28 | 3,770 | +1.08(+0.69%) |
Jul 06, 2021 | 160.53 | 161.38 | 155.36 | 157.20 | 5,284 | -0.77(-0.49%) |
Jul 02, 2021 | 159.99 | 161.75 | 157.94 | 157.97 | 5,952 | -1.87(-1.17%) |
Jul 01, 2021 | 160.40 | 162.99 | 158.58 | 159.84 | 10,519 | +0.37(+0.23%) |
Jun 30, 2021 | 160.88 | 161.95 | 158.00 | 159.47 | 6,385 | +0.53(+0.33%) |
Jun 29, 2021 | 159.10 | 160.94 | 158.93 | 158.94 | 4,760 | -0.52(-0.33%) |
Jun 28, 2021 | 158.49 | 160.95 | 155.85 | 159.46 | 7,160 | +2.87(+1.83%) |
Jun 25, 2021 | 162.20 | 164.30 | 156.18 | 156.59 | 38,273 | -5.41(-3.34%) |
Jun 24, 2021 | 162.46 | 164.51 | 159.78 | 162.00 | 5,035 | +0.00(+0.00%) |
Jun 23, 2021 | 162.25 | 168.97 | 157.62 | 162.00 | 6,932 | -0.22(-0.14%) |
Jun 22, 2021 | 160.21 | 164.45 | 157.50 | 162.22 | 12,465 | +1.65(+1.03%) |
Jun 21, 2021 | 165.43 | 168.70 | 160.52 | 160.57 | 10,917 | -6.49(-3.88%) |
Jun 18, 2021 | 171.47 | 173.40 | 162.10 | 167.06 | 9,468 | -7.16(-4.11%) |
Jun 17, 2021 | 179.26 | 183.00 | 173.05 | 174.22 | 3,959 | -2.88(-1.63%) |
Jun 16, 2021 | 181.75 | 184.89 | 173.66 | 177.10 | 8,622 | -5.82(-3.18%) |
Jun 15, 2021 | 186.89 | 187.91 | 181.35 | 182.92 | 4,259 | -2.57(-1.39%) |
Jun 14, 2021 | 181.53 | 188.50 | 180.17 | 185.49 | 5,355 | +5.27(+2.92%) |
Jun 11, 2021 | 181.08 | 184.78 | 180.10 | 180.22 | 4,012 | -1.73(-0.95%) |
Jun 10, 2021 | 180.41 | 182.45 | 176.66 | 181.95 | 6,514 | +1.94(+1.08%) |
Jun 09, 2021 | 182.89 | 182.98 | 177.50 | 180.01 | 6,558 | -1.49(-0.82%) |
Jun 08, 2021 | 182.00 | 183.33 | 174.32 | 181.50 | 12,578 | -0.98(-0.54%) |
Jun 07, 2021 | 167.34 | 182.78 | 166.00 | 182.48 | 9,295 | +16.71(+10.08%) |
Jun 04, 2021 | 161.30 | 168.00 | 161.30 | 165.77 | 5,694 | +4.25(+2.63%) |
Jun 03, 2021 | 170.08 | 170.08 | 158.44 | 161.52 | 6,504 | -6.74(-4.01%) |
Jun 02, 2021 | 171.48 | 174.12 | 165.49 | 168.26 | 6,623 | -4.71(-2.72%) |