Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 155.50 | 157.25 | 153.36 | 157.02 | 5,828,127 | +3.84(+2.51%) |
Aug 30, 2021 | 154.20 | 154.61 | 150.16 | 153.18 | 5,533,814 | -0.08(-0.05%) |
Aug 27, 2021 | 153.55 | 155.07 | 151.89 | 153.26 | 3,618,791 | -1.21(-0.78%) |
Aug 26, 2021 | 154.99 | 158.37 | 153.78 | 154.47 | 4,330,678 | -0.66(-0.43%) |
Aug 25, 2021 | 152.46 | 155.32 | 150.09 | 155.13 | 4,646,161 | +0.05(+0.03%) |
Aug 24, 2021 | 149.29 | 155.83 | 149.27 | 155.08 | 10,232,443 | +12.32(+8.63%) |
Aug 23, 2021 | 139.70 | 143.30 | 137.17 | 142.76 | 7,044,501 | +5.11(+3.71%) |
Aug 20, 2021 | 139.77 | 141.84 | 136.43 | 137.65 | 7,196,798 | +0.32(+0.23%) |
Aug 19, 2021 | 137.98 | 139.62 | 135.91 | 137.33 | 8,180,576 | -5.63(-3.94%) |
Aug 18, 2021 | 144.10 | 145.58 | 141.58 | 142.96 | 5,019,582 | +0.58(+0.41%) |
Aug 17, 2021 | 141.59 | 144.12 | 140.11 | 142.38 | 7,620,569 | -4.19(-2.86%) |
Aug 16, 2021 | 149.50 | 149.98 | 145.91 | 146.57 | 6,649,304 | -5.88(-3.86%) |
Aug 13, 2021 | 157.72 | 157.72 | 152.10 | 152.45 | 8,019,301 | -7.18(-4.50%) |
Aug 12, 2021 | 160.26 | 161.00 | 156.80 | 159.63 | 6,747,667 | -5.32(-3.23%) |
Aug 11, 2021 | 167.41 | 167.41 | 162.69 | 164.95 | 3,804,186 | -0.60(-0.36%) |
Aug 10, 2021 | 168.54 | 169.00 | 164.95 | 165.55 | 2,189,221 | -0.98(-0.59%) |
Aug 09, 2021 | 164.75 | 167.56 | 163.57 | 166.53 | 2,661,411 | +2.27(+1.38%) |
Aug 06, 2021 | 165.99 | 166.79 | 163.34 | 164.26 | 2,783,098 | -1.60(-0.96%) |
Aug 05, 2021 | 163.59 | 166.16 | 162.80 | 165.86 | 3,794,959 | +2.05(+1.25%) |
Aug 04, 2021 | 165.19 | 167.42 | 163.58 | 163.81 | 3,288,107 | -0.28(-0.17%) |
Aug 03, 2021 | 165.00 | 165.00 | 161.51 | 164.09 | 3,197,865 | -2.52(-1.51%) |
Aug 02, 2021 | 166.00 | 167.99 | 164.23 | 166.61 | 2,864,287 | +2.60(+1.59%) |
Jul 30, 2021 | 164.25 | 166.60 | 162.48 | 164.01 | 3,238,845 | -3.05(-1.83%) |
Jul 29, 2021 | 169.69 | 170.00 | 163.57 | 167.06 | 5,497,476 | +0.28(+0.17%) |
Jul 28, 2021 | 163.99 | 168.12 | 161.93 | 166.78 | 7,405,850 | +8.95(+5.67%) |
Jul 27, 2021 | 155.25 | 161.50 | 153.14 | 157.83 | 12,974,476 | -4.54(-2.80%) |
Jul 26, 2021 | 165.17 | 168.39 | 162.05 | 162.37 | 10,220,722 | -10.29(-5.96%) |
Jul 23, 2021 | 172.65 | 173.52 | 167.84 | 172.66 | 7,606,420 | -5.83(-3.27%) |
Jul 22, 2021 | 181.41 | 181.41 | 177.25 | 178.49 | 2,280,669 | -2.02(-1.12%) |
Jul 21, 2021 | 177.86 | 181.30 | 177.01 | 180.51 | 2,273,778 | +2.62(+1.47%) |
Jul 20, 2021 | 177.16 | 178.97 | 172.63 | 177.89 | 4,155,981 | +1.44(+0.82%) |
Jul 19, 2021 | 175.31 | 177.55 | 172.70 | 176.45 | 3,996,846 | -3.13(-1.74%) |
Jul 16, 2021 | 185.45 | 185.50 | 179.13 | 179.58 | 3,795,610 | -5.94(-3.20%) |
Jul 15, 2021 | 182.78 | 186.29 | 181.71 | 185.52 | 3,911,001 | +4.18(+2.31%) |
Jul 14, 2021 | 185.11 | 185.95 | 180.61 | 181.34 | 4,459,418 | -3.25(-1.76%) |
Jul 13, 2021 | 183.03 | 187.48 | 182.58 | 184.59 | 5,073,449 | +4.20(+2.33%) |
Jul 12, 2021 | 180.30 | 181.50 | 177.99 | 180.39 | 3,377,444 | -0.97(-0.53%) |
Jul 09, 2021 | 180.10 | 181.91 | 177.66 | 181.36 | 4,651,702 | +5.48(+3.12%) |
Jul 08, 2021 | 176.76 | 177.46 | 172.77 | 175.88 | 8,242,616 | -6.83(-3.74%) |
Jul 07, 2021 | 189.00 | 189.31 | 182.22 | 182.71 | 5,704,304 | -4.24(-2.27%) |
Jul 06, 2021 | 191.55 | 191.70 | 186.77 | 186.95 | 6,482,744 | -9.75(-4.96%) |
Jul 02, 2021 | 200.00 | 200.68 | 196.25 | 196.70 | 3,474,229 | -4.76(-2.36%) |
Jul 01, 2021 | 203.91 | 205.41 | 199.68 | 201.46 | 2,871,407 | -2.44(-1.20%) |
Jun 30, 2021 | 205.16 | 207.38 | 203.74 | 203.90 | 3,214,188 | -3.77(-1.82%) |
Jun 29, 2021 | 203.95 | 208.92 | 201.33 | 207.67 | 4,626,780 | +2.49(+1.21%) |
Jun 28, 2021 | 205.09 | 209.17 | 202.95 | 205.18 | 6,404,174 | +2.54(+1.25%) |
Jun 25, 2021 | 199.00 | 203.03 | 197.71 | 202.64 | 7,371,709 | +7.87(+4.04%) |
Jun 24, 2021 | 190.84 | 195.71 | 190.45 | 194.77 | 4,400,991 | +5.60(+2.96%) |
Jun 23, 2021 | 190.14 | 192.31 | 188.85 | 189.17 | 3,071,921 | +1.56(+0.83%) |
Jun 22, 2021 | 184.81 | 188.18 | 184.63 | 187.61 | 2,652,980 | +2.05(+1.10%) |
Jun 21, 2021 | 185.04 | 185.59 | 182.70 | 185.56 | 2,887,269 | -0.78(-0.42%) |
Jun 18, 2021 | 184.74 | 187.49 | 182.60 | 186.34 | 8,321,245 | +0.78(+0.42%) |
Jun 17, 2021 | 184.44 | 186.68 | 183.83 | 185.56 | 3,123,489 | +0.95(+0.51%) |
Jun 16, 2021 | 185.06 | 185.69 | 182.65 | 184.61 | 4,143,648 | -1.69(-0.91%) |
Jun 15, 2021 | 189.82 | 189.97 | 186.10 | 186.30 | 3,086,067 | -3.53(-1.86%) |
Jun 14, 2021 | 188.07 | 190.77 | 186.59 | 189.83 | 2,305,928 | +2.14(+1.14%) |
Jun 11, 2021 | 190.71 | 190.95 | 186.67 | 187.69 | 3,286,299 | -2.52(-1.32%) |
Jun 10, 2021 | 187.79 | 190.80 | 187.11 | 190.21 | 3,333,467 | +3.48(+1.86%) |
Jun 09, 2021 | 188.84 | 189.28 | 185.74 | 186.73 | 5,080,345 | -1.85(-0.98%) |
Jun 08, 2021 | 190.00 | 190.30 | 187.00 | 188.58 | 3,046,632 | -0.34(-0.18%) |
Jun 07, 2021 | 191.98 | 192.50 | 188.50 | 188.92 | 4,271,436 | -4.07(-2.11%) |
Jun 04, 2021 | 190.50 | 193.50 | 189.88 | 192.99 | 4,273,416 | +3.02(+1.59%) |
Jun 03, 2021 | 193.31 | 195.00 | 188.30 | 189.97 | 6,793,386 | -7.88(-3.98%) |
Jun 02, 2021 | 202.24 | 203.00 | 195.80 | 197.85 | 4,422,491 | -3.97(-1.97%) |