Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 170.74 | 172.00 | 169.52 | 169.98 | 197,334 | -1.25(-0.73%) |
Aug 30, 2021 | 175.52 | 175.52 | 171.20 | 171.23 | 93,889 | -2.95(-1.69%) |
Aug 27, 2021 | 169.18 | 174.31 | 169.18 | 174.18 | 123,620 | +5.91(+3.52%) |
Aug 26, 2021 | 170.22 | 170.90 | 168.16 | 168.26 | 101,915 | -1.44(-0.85%) |
Aug 25, 2021 | 165.76 | 171.20 | 164.67 | 169.70 | 160,786 | +4.31(+2.60%) |
Aug 24, 2021 | 163.11 | 165.72 | 162.96 | 165.40 | 100,443 | +2.69(+1.65%) |
Aug 23, 2021 | 162.78 | 163.80 | 161.32 | 162.71 | 136,832 | +1.62(+1.01%) |
Aug 20, 2021 | 158.13 | 161.32 | 157.81 | 161.09 | 124,411 | +2.72(+1.72%) |
Aug 19, 2021 | 159.14 | 160.53 | 156.75 | 158.37 | 173,119 | -3.61(-2.23%) |
Aug 18, 2021 | 163.23 | 165.20 | 161.75 | 161.98 | 175,582 | -2.34(-1.42%) |
Aug 17, 2021 | 167.40 | 167.55 | 161.35 | 164.32 | 285,610 | -4.26(-2.52%) |
Aug 16, 2021 | 167.37 | 168.95 | 165.39 | 168.57 | 97,033 | -0.50(-0.30%) |
Aug 13, 2021 | 170.90 | 171.47 | 168.73 | 169.07 | 99,264 | -1.28(-0.75%) |
Aug 12, 2021 | 171.28 | 171.28 | 167.24 | 170.35 | 155,067 | +0.40(+0.24%) |
Aug 11, 2021 | 168.91 | 170.75 | 166.41 | 169.95 | 139,875 | +3.07(+1.84%) |
Aug 10, 2021 | 164.27 | 167.67 | 163.67 | 166.88 | 126,952 | +2.23(+1.35%) |
Aug 09, 2021 | 163.59 | 166.01 | 162.85 | 164.66 | 79,334 | +0.17(+0.10%) |
Aug 06, 2021 | 166.60 | 168.63 | 163.99 | 164.49 | 137,787 | -0.48(-0.29%) |
Aug 05, 2021 | 161.60 | 165.03 | 161.60 | 164.97 | 188,621 | +4.15(+2.58%) |
Aug 04, 2021 | 159.89 | 163.24 | 159.87 | 160.82 | 211,524 | -1.32(-0.81%) |
Aug 03, 2021 | 161.57 | 162.33 | 157.99 | 162.14 | 205,705 | +2.40(+1.50%) |
Aug 02, 2021 | 160.16 | 163.04 | 158.07 | 159.74 | 280,667 | +1.43(+0.90%) |
Jul 30, 2021 | 157.23 | 160.61 | 157.02 | 158.31 | 310,073 | -0.39(-0.25%) |
Jul 29, 2021 | 156.52 | 159.55 | 155.01 | 158.70 | 265,596 | +3.00(+1.93%) |
Jul 28, 2021 | 164.01 | 165.69 | 153.37 | 155.70 | 409,980 | -11.76(-7.02%) |
Jul 27, 2021 | 167.75 | 169.81 | 165.22 | 167.46 | 176,932 | -1.82(-1.07%) |
Jul 26, 2021 | 166.25 | 169.76 | 166.18 | 169.28 | 186,149 | +2.20(+1.32%) |
Jul 23, 2021 | 166.98 | 168.37 | 165.10 | 167.08 | 185,002 | +1.34(+0.81%) |
Jul 22, 2021 | 168.95 | 168.95 | 164.85 | 165.75 | 156,779 | -4.12(-2.42%) |
Jul 21, 2021 | 168.12 | 170.50 | 167.82 | 169.86 | 230,315 | +3.38(+2.03%) |
Jul 20, 2021 | 161.99 | 167.98 | 161.93 | 166.49 | 205,795 | +5.35(+3.32%) |
Jul 19, 2021 | 161.59 | 163.61 | 158.95 | 161.14 | 175,058 | -5.07(-3.05%) |
Jul 16, 2021 | 169.98 | 170.30 | 166.09 | 166.21 | 161,602 | -2.41(-1.43%) |
Jul 15, 2021 | 167.81 | 169.87 | 166.58 | 168.61 | 221,320 | -0.42(-0.25%) |
Jul 14, 2021 | 174.27 | 174.66 | 167.88 | 169.03 | 211,983 | -5.16(-2.96%) |
Jul 13, 2021 | 178.72 | 179.66 | 174.05 | 174.19 | 246,170 | -5.54(-3.08%) |
Jul 12, 2021 | 178.12 | 180.82 | 176.68 | 179.72 | 287,328 | +3.09(+1.75%) |
Jul 09, 2021 | 174.00 | 176.64 | 173.42 | 176.64 | 214,865 | +6.22(+3.65%) |
Jul 08, 2021 | 172.29 | 173.35 | 166.88 | 170.42 | 567,080 | -5.15(-2.93%) |
Jul 07, 2021 | 167.48 | 176.84 | 167.40 | 175.57 | 572,386 | +8.90(+5.34%) |
Jul 06, 2021 | 155.87 | 168.61 | 155.12 | 166.66 | 600,154 | +10.85(+6.96%) |
Jul 02, 2021 | 156.38 | 157.11 | 154.96 | 155.81 | 237,672 | -0.45(-0.29%) |
Jul 01, 2021 | 155.48 | 156.38 | 153.86 | 156.26 | 219,971 | +2.18(+1.41%) |
Jun 30, 2021 | 153.06 | 154.87 | 152.64 | 154.09 | 202,046 | -0.03(-0.02%) |
Jun 29, 2021 | 154.85 | 155.42 | 153.26 | 154.12 | 207,610 | +0.56(+0.36%) |
Jun 28, 2021 | 156.09 | 156.09 | 151.75 | 153.56 | 241,194 | -3.34(-2.13%) |
Jun 25, 2021 | 154.59 | 158.65 | 154.59 | 156.89 | 778,658 | +2.99(+1.94%) |
Jun 24, 2021 | 153.41 | 154.39 | 151.02 | 153.91 | 197,392 | +1.47(+0.96%) |
Jun 23, 2021 | 152.14 | 153.66 | 151.86 | 152.44 | 212,906 | +0.48(+0.32%) |
Jun 22, 2021 | 153.16 | 154.06 | 150.40 | 151.96 | 213,135 | -1.76(-1.14%) |
Jun 21, 2021 | 149.73 | 153.85 | 148.88 | 153.72 | 319,406 | +5.24(+3.53%) |
Jun 18, 2021 | 150.77 | 152.89 | 148.02 | 148.48 | 709,239 | -6.26(-4.05%) |
Jun 17, 2021 | 159.94 | 159.94 | 152.26 | 154.74 | 504,645 | -4.92(-3.08%) |
Jun 16, 2021 | 160.18 | 160.76 | 157.88 | 159.66 | 307,058 | -1.35(-0.84%) |
Jun 15, 2021 | 161.18 | 162.21 | 159.23 | 161.01 | 219,448 | +0.51(+0.32%) |
Jun 14, 2021 | 161.13 | 161.16 | 159.52 | 160.50 | 225,700 | -0.81(-0.50%) |
Jun 11, 2021 | 160.71 | 162.06 | 160.42 | 161.31 | 149,715 | +1.72(+1.08%) |
Jun 10, 2021 | 162.83 | 163.33 | 159.22 | 159.59 | 208,536 | -1.14(-0.71%) |
Jun 09, 2021 | 162.70 | 162.70 | 160.03 | 160.73 | 148,045 | -2.58(-1.58%) |
Jun 08, 2021 | 161.77 | 163.99 | 159.69 | 163.31 | 334,149 | +1.36(+0.84%) |
Jun 07, 2021 | 165.38 | 165.93 | 161.95 | 161.95 | 264,646 | -2.83(-1.72%) |
Jun 04, 2021 | 165.62 | 165.93 | 162.07 | 164.78 | 187,708 | -0.66(-0.40%) |
Jun 03, 2021 | 165.47 | 167.97 | 163.81 | 165.44 | 434,138 | -0.73(-0.44%) |
Jun 02, 2021 | 165.31 | 167.53 | 163.95 | 166.16 | 308,599 | +1.31(+0.79%) |