Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 153.19 | 160.63 | 153.19 | 160.53 | 707,224 | +6.58(+4.27%) |
Aug 30, 2021 | 159.31 | 161.04 | 152.06 | 153.95 | 918,398 | -6.05(-3.78%) |
Aug 27, 2021 | 155.80 | 165.72 | 153.40 | 160.00 | 820,014 | +5.52(+3.57%) |
Aug 26, 2021 | 158.30 | 161.42 | 153.15 | 154.48 | 358,922 | -3.99(-2.52%) |
Aug 25, 2021 | 161.10 | 165.00 | 157.20 | 158.47 | 588,673 | -3.86(-2.38%) |
Aug 24, 2021 | 157.96 | 162.75 | 153.92 | 162.33 | 713,753 | +4.26(+2.70%) |
Aug 23, 2021 | 153.12 | 159.46 | 151.37 | 158.07 | 1,159,309 | +8.75(+5.86%) |
Aug 20, 2021 | 142.21 | 150.60 | 140.45 | 149.32 | 674,642 | +5.25(+3.64%) |
Aug 19, 2021 | 150.11 | 153.34 | 143.73 | 144.07 | 884,337 | -8.36(-5.48%) |
Aug 18, 2021 | 154.11 | 159.58 | 150.45 | 152.43 | 733,161 | -1.02(-0.66%) |
Aug 17, 2021 | 148.86 | 154.28 | 147.35 | 153.45 | 835,305 | +0.80(+0.52%) |
Aug 16, 2021 | 154.35 | 155.33 | 148.17 | 152.65 | 732,854 | -2.74(-1.76%) |
Aug 13, 2021 | 160.35 | 163.11 | 154.00 | 155.39 | 824,819 | -4.89(-3.05%) |
Aug 12, 2021 | 159.18 | 167.12 | 157.11 | 160.28 | 923,762 | +0.58(+0.36%) |
Aug 11, 2021 | 157.37 | 159.93 | 150.80 | 159.70 | 964,506 | +3.84(+2.46%) |
Aug 10, 2021 | 163.75 | 166.21 | 154.67 | 155.86 | 1,148,539 | -4.42(-2.76%) |
Aug 09, 2021 | 164.05 | 175.80 | 153.34 | 160.28 | 2,179,126 | -7.03(-4.20%) |
Aug 06, 2021 | 168.35 | 173.29 | 161.86 | 167.31 | 1,564,547 | +2.06(+1.25%) |
Aug 05, 2021 | 143.32 | 178.00 | 142.60 | 165.25 | 3,624,296 | +18.31(+12.46%) |
Aug 04, 2021 | 138.81 | 148.67 | 134.92 | 146.94 | 1,548,374 | +8.15(+5.87%) |
Aug 03, 2021 | 136.26 | 138.97 | 131.88 | 138.79 | 726,308 | +2.22(+1.63%) |
Aug 02, 2021 | 143.02 | 143.42 | 135.37 | 136.57 | 638,387 | -5.28(-3.72%) |
Jul 30, 2021 | 134.77 | 144.88 | 134.34 | 141.85 | 1,024,631 | +4.83(+3.53%) |
Jul 29, 2021 | 136.88 | 141.00 | 134.09 | 137.02 | 829,440 | +0.85(+0.62%) |
Jul 28, 2021 | 132.01 | 138.93 | 130.48 | 136.17 | 738,687 | +3.80(+2.87%) |
Jul 27, 2021 | 132.97 | 135.12 | 125.68 | 132.37 | 1,082,677 | -1.63(-1.22%) |
Jul 26, 2021 | 138.55 | 140.00 | 132.00 | 134.00 | 862,047 | -3.71(-2.69%) |
Jul 23, 2021 | 147.37 | 147.99 | 137.41 | 137.71 | 1,019,817 | -10.17(-6.88%) |
Jul 22, 2021 | 152.60 | 154.55 | 146.34 | 147.88 | 1,081,717 | -4.87(-3.19%) |
Jul 21, 2021 | 145.46 | 153.60 | 142.50 | 152.75 | 1,463,731 | +6.63(+4.54%) |
Jul 20, 2021 | 139.76 | 146.56 | 133.97 | 146.12 | 1,540,330 | +7.18(+5.17%) |
Jul 19, 2021 | 131.65 | 140.80 | 130.84 | 138.94 | 1,313,892 | +3.69(+2.73%) |
Jul 16, 2021 | 139.38 | 141.46 | 134.33 | 135.25 | 1,031,898 | -2.85(-2.06%) |
Jul 15, 2021 | 140.70 | 141.89 | 133.49 | 138.10 | 1,286,822 | -2.96(-2.10%) |
Jul 14, 2021 | 143.61 | 146.14 | 139.62 | 141.06 | 1,317,981 | -2.36(-1.65%) |
Jul 13, 2021 | 147.32 | 149.32 | 142.30 | 143.42 | 1,338,891 | -4.61(-3.11%) |
Jul 12, 2021 | 152.75 | 155.60 | 144.47 | 148.03 | 1,343,061 | -4.97(-3.25%) |
Jul 09, 2021 | 153.01 | 159.40 | 145.23 | 153.00 | 2,039,393 | +0.27(+0.18%) |
Jul 08, 2021 | 140.46 | 153.85 | 140.16 | 152.73 | 2,172,444 | +7.71(+5.32%) |
Jul 07, 2021 | 151.10 | 156.46 | 142.85 | 145.02 | 2,822,570 | -4.43(-2.96%) |
Jul 06, 2021 | 159.99 | 160.78 | 146.18 | 149.45 | 3,581,750 | -14.26(-8.71%) |
Jul 02, 2021 | 170.47 | 174.00 | 162.25 | 163.71 | 2,925,569 | -7.94(-4.63%) |
Jul 01, 2021 | 162.00 | 175.89 | 154.24 | 171.65 | 8,356,060 | +9.74(+6.02%) |
Jun 30, 2021 | 154.85 | 202.73 | 150.51 | 161.91 | 23,178,250 | +10.30(+6.79%) |
Jun 29, 2021 | 130.51 | 153.93 | 129.66 | 151.61 | 7,512,719 | +18.18(+13.63%) |
Jun 28, 2021 | 140.15 | 144.40 | 121.66 | 133.43 | 21,813,940 | +44.60(+50.21%) |
Jun 25, 2021 | 87.47 | 88.91 | 84.88 | 88.83 | 2,614,071 | +1.99(+2.29%) |
Jun 24, 2021 | 85.50 | 88.11 | 84.36 | 86.84 | 1,734,583 | +3.25(+3.89%) |
Jun 23, 2021 | 80.01 | 84.99 | 79.65 | 83.59 | 1,561,920 | +4.68(+5.93%) |
Jun 22, 2021 | 81.00 | 81.40 | 77.89 | 78.91 | 1,078,891 | -0.31(-0.39%) |
Jun 21, 2021 | 76.32 | 80.39 | 75.41 | 79.22 | 1,021,771 | +3.30(+4.35%) |
Jun 18, 2021 | 74.65 | 77.15 | 74.65 | 75.92 | 1,991,311 | -0.58(-0.76%) |
Jun 17, 2021 | 78.25 | 82.87 | 76.30 | 76.50 | 1,790,879 | -2.74(-3.46%) |
Jun 16, 2021 | 88.30 | 89.00 | 75.22 | 79.24 | 2,416,613 | -9.41(-10.61%) |
Jun 15, 2021 | 87.20 | 89.71 | 82.74 | 88.65 | 1,149,133 | +0.65(+0.74%) |
Jun 14, 2021 | 84.21 | 89.26 | 84.21 | 88.00 | 1,740,473 | +2.71(+3.18%) |
Jun 11, 2021 | 85.00 | 86.09 | 83.20 | 85.29 | 1,183,480 | +2.14(+2.57%) |
Jun 10, 2021 | 80.27 | 84.41 | 79.19 | 83.15 | 1,064,121 | +2.72(+3.38%) |
Jun 09, 2021 | 80.73 | 82.35 | 78.16 | 80.43 | 977,156 | +1.45(+1.84%) |
Jun 08, 2021 | 79.70 | 81.23 | 74.01 | 78.98 | 1,052,749 | +1.32(+1.70%) |
Jun 07, 2021 | 72.47 | 79.47 | 71.77 | 77.66 | 1,233,329 | +5.42(+7.50%) |
Jun 04, 2021 | 72.71 | 75.91 | 71.52 | 72.24 | 1,099,376 | +0.73(+1.02%) |
Jun 03, 2021 | 71.23 | 72.34 | 69.55 | 71.51 | 1,363,043 | -1.27(-1.74%) |
Jun 02, 2021 | 73.49 | 75.37 | 71.20 | 72.78 | 1,184,147 | -0.95(-1.29%) |