Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 188.43 | 190.37 | 185.00 | 189.65 | 748,246 | +1.42(+0.75%) |
Aug 30, 2021 | 183.27 | 189.48 | 182.39 | 188.23 | 484,880 | +6.71(+3.70%) |
Aug 27, 2021 | 176.92 | 182.69 | 176.92 | 181.52 | 303,279 | +4.85(+2.75%) |
Aug 26, 2021 | 176.94 | 178.76 | 175.61 | 176.67 | 220,927 | -0.63(-0.36%) |
Aug 25, 2021 | 175.29 | 179.63 | 175.13 | 177.30 | 293,676 | +2.39(+1.37%) |
Aug 24, 2021 | 174.50 | 175.20 | 173.31 | 174.91 | 211,943 | +1.75(+1.01%) |
Aug 23, 2021 | 170.00 | 173.99 | 169.03 | 173.16 | 266,671 | +3.57(+2.11%) |
Aug 20, 2021 | 165.90 | 169.73 | 165.00 | 169.59 | 296,560 | +3.53(+2.13%) |
Aug 19, 2021 | 163.85 | 168.00 | 163.25 | 166.06 | 234,425 | +0.69(+0.42%) |
Aug 18, 2021 | 166.85 | 169.13 | 164.00 | 165.37 | 260,219 | -2.37(-1.41%) |
Aug 17, 2021 | 168.62 | 171.08 | 164.74 | 167.74 | 441,017 | -2.48(-1.46%) |
Aug 16, 2021 | 172.58 | 174.34 | 169.41 | 170.22 | 240,938 | -2.71(-1.56%) |
Aug 13, 2021 | 169.70 | 172.98 | 168.53 | 172.93 | 400,745 | +3.26(+1.92%) |
Aug 12, 2021 | 170.55 | 171.60 | 167.92 | 169.67 | 231,241 | -1.69(-0.99%) |
Aug 11, 2021 | 169.15 | 172.18 | 167.00 | 171.36 | 405,317 | +0.10(+0.06%) |
Aug 10, 2021 | 169.41 | 171.45 | 168.25 | 171.26 | 289,054 | +1.93(+1.14%) |
Aug 09, 2021 | 170.50 | 171.42 | 166.05 | 169.33 | 437,594 | -1.17(-0.69%) |
Aug 06, 2021 | 158.90 | 173.12 | 158.00 | 170.50 | 1,217,977 | +24.11(+16.47%) |
Aug 05, 2021 | 146.25 | 148.00 | 144.48 | 146.39 | 501,322 | +0.71(+0.49%) |
Aug 04, 2021 | 148.54 | 149.35 | 144.95 | 145.68 | 361,445 | -3.08(-2.07%) |
Aug 03, 2021 | 150.96 | 151.66 | 148.00 | 148.76 | 323,584 | -1.25(-0.83%) |
Aug 02, 2021 | 153.66 | 155.07 | 149.70 | 150.01 | 403,169 | -1.91(-1.26%) |
Jul 30, 2021 | 148.21 | 152.00 | 148.21 | 151.92 | 366,306 | +2.68(+1.80%) |
Jul 29, 2021 | 149.26 | 151.43 | 148.04 | 149.24 | 319,600 | +1.31(+0.89%) |
Jul 28, 2021 | 143.16 | 149.00 | 143.01 | 147.93 | 453,363 | +3.63(+2.52%) |
Jul 27, 2021 | 148.90 | 149.94 | 140.38 | 144.30 | 612,574 | -6.18(-4.11%) |
Jul 26, 2021 | 150.89 | 153.24 | 149.87 | 150.48 | 338,687 | +0.40(+0.27%) |
Jul 23, 2021 | 148.99 | 151.26 | 147.83 | 150.08 | 279,886 | +1.14(+0.77%) |
Jul 22, 2021 | 151.02 | 152.41 | 148.71 | 148.94 | 350,556 | -2.83(-1.86%) |
Jul 21, 2021 | 148.15 | 152.58 | 148.15 | 151.77 | 456,475 | +4.86(+3.31%) |
Jul 20, 2021 | 145.95 | 148.54 | 145.16 | 146.91 | 468,355 | +0.77(+0.53%) |
Jul 19, 2021 | 143.15 | 148.15 | 142.02 | 146.14 | 419,596 | +1.19(+0.82%) |
Jul 16, 2021 | 152.14 | 152.90 | 144.65 | 144.95 | 688,898 | -5.33(-3.55%) |
Jul 15, 2021 | 151.14 | 152.41 | 146.42 | 150.28 | 514,763 | -2.37(-1.55%) |
Jul 14, 2021 | 158.20 | 160.00 | 151.73 | 152.65 | 534,674 | -3.53(-2.26%) |
Jul 13, 2021 | 157.24 | 158.45 | 155.61 | 156.18 | 381,746 | -1.57(-1.00%) |
Jul 12, 2021 | 155.00 | 158.49 | 154.66 | 157.75 | 442,988 | +2.83(+1.83%) |
Jul 09, 2021 | 151.10 | 155.74 | 148.23 | 154.92 | 338,619 | +3.82(+2.53%) |
Jul 08, 2021 | 148.94 | 153.92 | 148.12 | 151.10 | 381,592 | -2.06(-1.34%) |
Jul 07, 2021 | 158.50 | 158.82 | 151.52 | 153.16 | 462,779 | -4.10(-2.61%) |
Jul 06, 2021 | 157.34 | 158.10 | 155.37 | 157.26 | 335,467 | +0.65(+0.42%) |
Jul 02, 2021 | 155.00 | 156.78 | 153.13 | 156.61 | 353,341 | +2.97(+1.93%) |
Jul 01, 2021 | 155.09 | 156.01 | 152.20 | 153.64 | 530,085 | -1.94(-1.25%) |
Jun 30, 2021 | 153.69 | 155.91 | 152.34 | 155.58 | 543,584 | +1.92(+1.25%) |
Jun 29, 2021 | 150.75 | 153.88 | 149.30 | 153.66 | 396,907 | +2.67(+1.77%) |
Jun 28, 2021 | 148.45 | 151.59 | 148.30 | 150.99 | 486,477 | +3.41(+2.31%) |
Jun 25, 2021 | 149.83 | 151.19 | 146.98 | 147.58 | 789,462 | -1.71(-1.15%) |
Jun 24, 2021 | 148.92 | 150.38 | 146.98 | 149.29 | 375,494 | +2.35(+1.60%) |
Jun 23, 2021 | 148.56 | 150.00 | 146.54 | 146.94 | 492,262 | -1.43(-0.96%) |
Jun 22, 2021 | 145.82 | 148.67 | 145.35 | 148.37 | 366,347 | +2.44(+1.67%) |
Jun 21, 2021 | 146.07 | 147.41 | 144.79 | 145.93 | 351,799 | +0.17(+0.12%) |
Jun 18, 2021 | 145.97 | 147.15 | 143.75 | 145.76 | 681,019 | -1.34(-0.91%) |
Jun 17, 2021 | 144.85 | 147.68 | 142.80 | 147.10 | 369,639 | +2.22(+1.53%) |
Jun 16, 2021 | 144.50 | 145.99 | 142.57 | 144.88 | 433,334 | +0.30(+0.21%) |
Jun 15, 2021 | 144.99 | 147.55 | 142.68 | 144.58 | 520,164 | -0.90(-0.62%) |
Jun 14, 2021 | 141.97 | 148.00 | 141.97 | 145.48 | 591,511 | +4.26(+3.02%) |
Jun 11, 2021 | 138.11 | 141.36 | 135.92 | 141.22 | 290,910 | +3.89(+2.83%) |
Jun 10, 2021 | 136.87 | 138.45 | 136.13 | 137.33 | 330,854 | +0.56(+0.41%) |
Jun 09, 2021 | 139.44 | 140.16 | 136.71 | 136.77 | 313,961 | -0.77(-0.56%) |
Jun 08, 2021 | 136.86 | 138.64 | 135.82 | 137.54 | 406,522 | +1.08(+0.79%) |
Jun 07, 2021 | 136.22 | 138.57 | 134.09 | 136.46 | 481,045 | -0.50(-0.37%) |
Jun 04, 2021 | 130.19 | 139.99 | 130.19 | 136.96 | 780,285 | +7.70(+5.96%) |
Jun 03, 2021 | 127.93 | 130.34 | 126.43 | 129.26 | 688,811 | +0.03(+0.02%) |
Jun 02, 2021 | 126.22 | 129.50 | 124.06 | 129.23 | 1,308,390 | +2.81(+2.22%) |