Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 182.15 | 182.45 | 176.26 | 179.51 | 508,684 | -3.43(-1.87%) |
Aug 30, 2021 | 178.15 | 186.74 | 178.15 | 182.94 | 854,943 | +4.76(+2.67%) |
Aug 27, 2021 | 177.94 | 179.42 | 175.00 | 178.18 | 596,913 | +0.23(+0.13%) |
Aug 26, 2021 | 175.00 | 180.13 | 174.19 | 177.95 | 600,634 | +3.30(+1.89%) |
Aug 25, 2021 | 172.28 | 180.75 | 172.00 | 174.65 | 710,970 | +2.03(+1.18%) |
Aug 24, 2021 | 165.45 | 173.00 | 165.06 | 172.62 | 577,752 | +7.85(+4.76%) |
Aug 23, 2021 | 165.58 | 168.49 | 164.10 | 164.77 | 670,160 | +0.44(+0.27%) |
Aug 20, 2021 | 161.70 | 167.60 | 161.22 | 164.33 | 491,625 | +2.95(+1.83%) |
Aug 19, 2021 | 159.80 | 165.50 | 158.50 | 161.38 | 582,528 | -0.89(-0.55%) |
Aug 18, 2021 | 164.00 | 165.15 | 160.30 | 162.27 | 500,522 | -1.89(-1.15%) |
Aug 17, 2021 | 164.00 | 165.50 | 159.50 | 164.16 | 1,044,757 | -2.57(-1.54%) |
Aug 16, 2021 | 172.12 | 172.92 | 163.10 | 166.73 | 758,807 | -4.83(-2.82%) |
Aug 13, 2021 | 171.99 | 175.25 | 169.31 | 171.56 | 560,332 | -0.52(-0.30%) |
Aug 12, 2021 | 170.01 | 173.30 | 168.31 | 172.08 | 530,582 | +0.24(+0.14%) |
Aug 11, 2021 | 172.51 | 173.15 | 166.86 | 171.84 | 981,660 | -0.43(-0.25%) |
Aug 10, 2021 | 179.55 | 182.95 | 171.54 | 172.27 | 996,213 | -6.18(-3.46%) |
Aug 09, 2021 | 168.49 | 182.37 | 165.45 | 178.45 | 1,792,108 | +9.93(+5.89%) |
Aug 06, 2021 | 176.76 | 180.00 | 167.60 | 168.52 | 2,728,736 | -6.54(-3.74%) |
Aug 05, 2021 | 181.00 | 183.97 | 171.63 | 175.06 | 5,761,687 | -55.52(-24.08%) |
Aug 04, 2021 | 230.60 | 238.88 | 229.63 | 230.58 | 544,042 | +0.46(+0.20%) |
Aug 03, 2021 | 233.55 | 236.26 | 225.32 | 230.12 | 592,474 | -3.52(-1.51%) |
Aug 02, 2021 | 250.33 | 250.33 | 232.68 | 233.64 | 679,243 | -15.27(-6.13%) |
Jul 30, 2021 | 248.86 | 250.84 | 238.17 | 248.91 | 690,864 | -7.83(-3.05%) |
Jul 29, 2021 | 253.86 | 262.90 | 253.33 | 256.74 | 527,869 | -1.86(-0.72%) |
Jul 28, 2021 | 246.17 | 258.90 | 246.01 | 258.60 | 676,500 | +13.79(+5.63%) |
Jul 27, 2021 | 240.67 | 247.24 | 229.59 | 244.81 | 825,975 | +3.77(+1.56%) |
Jul 26, 2021 | 239.03 | 245.64 | 236.01 | 241.04 | 390,448 | +0.24(+0.10%) |
Jul 23, 2021 | 232.91 | 242.68 | 230.45 | 240.80 | 385,659 | +7.89(+3.39%) |
Jul 22, 2021 | 235.70 | 238.40 | 227.51 | 232.91 | 337,137 | -1.46(-0.62%) |
Jul 21, 2021 | 225.96 | 235.90 | 223.64 | 234.37 | 390,935 | +8.41(+3.72%) |
Jul 20, 2021 | 218.90 | 227.16 | 211.16 | 225.96 | 473,550 | +8.34(+3.83%) |
Jul 19, 2021 | 198.41 | 219.40 | 197.50 | 217.62 | 613,662 | +13.44(+6.58%) |
Jul 16, 2021 | 210.12 | 214.24 | 203.68 | 204.18 | 458,819 | -5.61(-2.67%) |
Jul 15, 2021 | 217.09 | 221.64 | 208.15 | 209.79 | 739,995 | -6.81(-3.14%) |
Jul 14, 2021 | 231.04 | 232.86 | 214.21 | 216.60 | 669,002 | -14.34(-6.21%) |
Jul 13, 2021 | 231.96 | 237.75 | 229.11 | 230.94 | 296,028 | -2.86(-1.22%) |
Jul 12, 2021 | 243.81 | 246.18 | 233.55 | 233.80 | 375,933 | -7.02(-2.92%) |
Jul 09, 2021 | 236.35 | 242.76 | 234.32 | 240.82 | 244,686 | +2.64(+1.11%) |
Jul 08, 2021 | 229.95 | 240.00 | 224.00 | 238.18 | 525,739 | -2.87(-1.19%) |
Jul 07, 2021 | 246.14 | 247.74 | 238.53 | 241.05 | 433,517 | -0.77(-0.32%) |
Jul 06, 2021 | 241.77 | 250.70 | 239.72 | 241.82 | 485,312 | +0.82(+0.34%) |
Jul 02, 2021 | 241.26 | 244.85 | 238.35 | 241.00 | 261,996 | +0.94(+0.39%) |
Jul 01, 2021 | 244.74 | 247.71 | 236.37 | 240.06 | 407,449 | -2.43(-1.00%) |
Jun 30, 2021 | 247.25 | 247.99 | 240.67 | 242.49 | 617,831 | -9.66(-3.83%) |
Jun 29, 2021 | 252.00 | 257.41 | 249.62 | 252.15 | 479,423 | +1.53(+0.61%) |
Jun 28, 2021 | 244.90 | 251.92 | 244.90 | 250.62 | 493,795 | +7.20(+2.96%) |
Jun 25, 2021 | 247.00 | 248.00 | 233.38 | 243.42 | 580,286 | -2.97(-1.21%) |
Jun 24, 2021 | 242.00 | 251.39 | 240.72 | 246.39 | 941,772 | +8.39(+3.53%) |
Jun 23, 2021 | 232.02 | 241.84 | 232.02 | 238.00 | 522,102 | +7.01(+3.03%) |
Jun 22, 2021 | 228.00 | 233.33 | 227.00 | 230.99 | 658,880 | +3.04(+1.33%) |
Jun 21, 2021 | 226.00 | 230.69 | 216.63 | 227.95 | 623,220 | +1.26(+0.56%) |
Jun 18, 2021 | 212.00 | 227.31 | 211.78 | 226.69 | 1,210,863 | +15.28(+7.23%) |
Jun 17, 2021 | 196.97 | 211.41 | 196.97 | 211.41 | 616,094 | +11.93(+5.98%) |
Jun 16, 2021 | 197.99 | 203.00 | 195.15 | 199.48 | 425,785 | +1.94(+0.98%) |
Jun 15, 2021 | 205.25 | 206.00 | 197.49 | 197.54 | 385,194 | -6.02(-2.96%) |
Jun 14, 2021 | 204.11 | 208.71 | 203.50 | 203.56 | 374,033 | -1.83(-0.89%) |
Jun 11, 2021 | 204.42 | 207.10 | 202.57 | 205.39 | 303,907 | +1.48(+0.73%) |
Jun 10, 2021 | 203.41 | 205.80 | 200.16 | 203.91 | 317,795 | +1.22(+0.60%) |
Jun 09, 2021 | 211.25 | 212.75 | 202.48 | 202.69 | 595,021 | -7.55(-3.59%) |
Jun 08, 2021 | 207.04 | 212.44 | 205.49 | 210.24 | 523,560 | +5.91(+2.89%) |
Jun 07, 2021 | 197.05 | 205.63 | 194.69 | 204.33 | 369,398 | +6.54(+3.31%) |
Jun 04, 2021 | 199.43 | 203.14 | 197.14 | 197.79 | 324,981 | +0.25(+0.13%) |
Jun 03, 2021 | 204.28 | 208.53 | 195.70 | 197.54 | 674,246 | -11.13(-5.33%) |
Jun 02, 2021 | 204.19 | 209.67 | 203.42 | 208.67 | 413,609 | +2.60(+1.26%) |