Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 170.75 | 172.01 | 169.53 | 169.99 | 197,321 | -1.25(-0.73%) |
Aug 30, 2021 | 175.53 | 175.53 | 171.21 | 171.24 | 93,883 | -2.95(-1.69%) |
Aug 27, 2021 | 169.19 | 174.32 | 169.19 | 174.19 | 123,613 | +5.92(+3.52%) |
Aug 26, 2021 | 170.23 | 170.91 | 168.17 | 168.27 | 101,909 | -1.44(-0.85%) |
Aug 25, 2021 | 165.78 | 171.21 | 164.68 | 169.71 | 160,776 | +4.31(+2.60%) |
Aug 24, 2021 | 163.12 | 165.74 | 162.97 | 165.41 | 100,437 | +2.69(+1.65%) |
Aug 23, 2021 | 162.79 | 163.81 | 161.33 | 162.72 | 136,824 | +1.62(+1.00%) |
Aug 20, 2021 | 158.14 | 161.33 | 157.82 | 161.10 | 124,403 | +2.72(+1.72%) |
Aug 19, 2021 | 159.15 | 160.54 | 156.76 | 158.38 | 173,109 | -3.61(-2.23%) |
Aug 18, 2021 | 163.24 | 165.21 | 161.76 | 161.99 | 175,571 | -2.34(-1.42%) |
Aug 17, 2021 | 167.41 | 167.56 | 161.36 | 164.33 | 285,592 | -4.26(-2.53%) |
Aug 16, 2021 | 167.38 | 168.96 | 165.40 | 168.58 | 97,027 | -0.50(-0.30%) |
Aug 13, 2021 | 170.91 | 171.48 | 168.74 | 169.08 | 99,258 | -1.28(-0.75%) |
Aug 12, 2021 | 171.29 | 171.29 | 167.25 | 170.36 | 155,057 | +0.40(+0.24%) |
Aug 11, 2021 | 168.92 | 170.76 | 166.41 | 169.96 | 139,866 | +3.07(+1.84%) |
Aug 10, 2021 | 164.28 | 167.69 | 163.68 | 166.90 | 126,944 | +2.23(+1.35%) |
Aug 09, 2021 | 163.60 | 166.03 | 162.86 | 164.67 | 79,329 | +0.17(+0.10%) |
Aug 06, 2021 | 166.62 | 168.64 | 164.00 | 164.50 | 137,778 | -0.48(-0.29%) |
Aug 05, 2021 | 161.61 | 165.04 | 161.61 | 164.98 | 188,609 | +4.15(+2.58%) |
Aug 04, 2021 | 159.90 | 163.25 | 159.88 | 160.83 | 211,511 | -1.32(-0.81%) |
Aug 03, 2021 | 161.58 | 162.34 | 158.00 | 162.15 | 205,692 | +2.40(+1.50%) |
Aug 02, 2021 | 160.17 | 163.05 | 158.08 | 159.75 | 280,649 | +1.43(+0.90%) |
Jul 30, 2021 | 157.24 | 160.62 | 157.03 | 158.32 | 310,053 | -0.39(-0.25%) |
Jul 29, 2021 | 156.53 | 159.56 | 155.02 | 158.71 | 265,580 | +3.00(+1.93%) |
Jul 28, 2021 | 164.02 | 165.71 | 153.38 | 155.71 | 409,954 | -11.76(-7.02%) |
Jul 27, 2021 | 167.76 | 169.82 | 165.23 | 167.47 | 176,921 | -1.82(-1.07%) |
Jul 26, 2021 | 166.26 | 169.77 | 166.19 | 169.29 | 186,137 | +2.20(+1.32%) |
Jul 23, 2021 | 167.00 | 168.38 | 165.11 | 167.09 | 184,990 | +1.34(+0.81%) |
Jul 22, 2021 | 168.96 | 168.96 | 164.86 | 165.76 | 156,769 | -4.12(-2.42%) |
Jul 21, 2021 | 168.13 | 170.51 | 167.83 | 169.87 | 230,300 | +3.38(+2.03%) |
Jul 20, 2021 | 162.00 | 167.99 | 161.94 | 166.50 | 205,782 | +5.35(+3.32%) |
Jul 19, 2021 | 161.60 | 163.62 | 158.96 | 161.15 | 175,047 | -5.07(-3.05%) |
Jul 16, 2021 | 169.99 | 170.31 | 166.09 | 166.22 | 161,592 | -2.41(-1.43%) |
Jul 15, 2021 | 167.82 | 169.88 | 166.59 | 168.62 | 221,307 | -0.42(-0.25%) |
Jul 14, 2021 | 174.28 | 174.67 | 167.89 | 169.04 | 211,970 | -5.16(-2.96%) |
Jul 13, 2021 | 178.73 | 179.68 | 174.06 | 174.20 | 246,154 | -5.54(-3.08%) |
Jul 12, 2021 | 178.14 | 180.83 | 176.69 | 179.74 | 287,310 | +3.09(+1.75%) |
Jul 09, 2021 | 174.01 | 176.65 | 173.44 | 176.65 | 214,852 | +6.22(+3.65%) |
Jul 08, 2021 | 172.30 | 173.37 | 166.90 | 170.43 | 567,044 | -5.15(-2.93%) |
Jul 07, 2021 | 167.49 | 176.85 | 167.41 | 175.58 | 572,350 | +8.90(+5.34%) |
Jul 06, 2021 | 155.88 | 168.62 | 155.13 | 166.68 | 600,117 | +10.85(+6.96%) |
Jul 02, 2021 | 156.39 | 157.12 | 154.97 | 155.82 | 237,657 | -0.45(-0.29%) |
Jul 01, 2021 | 155.49 | 156.39 | 153.87 | 156.27 | 219,958 | +2.18(+1.41%) |
Jun 30, 2021 | 153.07 | 154.88 | 152.65 | 154.09 | 202,033 | -0.03(-0.02%) |
Jun 29, 2021 | 154.86 | 155.43 | 153.28 | 154.12 | 207,597 | +0.56(+0.36%) |
Jun 28, 2021 | 156.10 | 156.10 | 151.76 | 153.56 | 241,178 | -3.34(-2.13%) |
Jun 25, 2021 | 154.60 | 158.66 | 154.60 | 156.90 | 778,609 | +2.99(+1.94%) |
Jun 24, 2021 | 153.43 | 154.40 | 151.03 | 153.91 | 197,380 | +1.47(+0.96%) |
Jun 23, 2021 | 152.15 | 153.66 | 151.87 | 152.45 | 212,892 | +0.48(+0.32%) |
Jun 22, 2021 | 153.16 | 154.07 | 150.41 | 151.97 | 213,121 | -1.76(-1.14%) |
Jun 21, 2021 | 149.74 | 153.86 | 148.89 | 153.72 | 319,386 | +5.24(+3.53%) |
Jun 18, 2021 | 150.78 | 152.90 | 148.03 | 148.49 | 709,195 | -6.26(-4.05%) |
Jun 17, 2021 | 159.95 | 159.95 | 152.27 | 154.75 | 504,613 | -4.92(-3.08%) |
Jun 16, 2021 | 160.19 | 160.77 | 157.89 | 159.67 | 307,039 | -1.35(-0.84%) |
Jun 15, 2021 | 161.19 | 162.22 | 159.24 | 161.02 | 219,434 | +0.51(+0.32%) |
Jun 14, 2021 | 161.14 | 161.17 | 159.53 | 160.51 | 225,686 | -0.81(-0.50%) |
Jun 11, 2021 | 160.72 | 162.07 | 160.43 | 161.32 | 149,706 | +1.72(+1.08%) |
Jun 10, 2021 | 162.84 | 163.34 | 159.23 | 159.60 | 208,523 | -1.14(-0.71%) |
Jun 09, 2021 | 162.71 | 162.71 | 160.04 | 160.74 | 148,036 | -2.58(-1.58%) |
Jun 08, 2021 | 161.78 | 164.00 | 159.70 | 163.32 | 334,128 | +1.36(+0.84%) |
Jun 07, 2021 | 165.39 | 165.94 | 161.96 | 161.96 | 264,629 | -2.83(-1.72%) |
Jun 04, 2021 | 165.63 | 165.94 | 162.08 | 164.79 | 187,696 | -0.66(-0.40%) |
Jun 03, 2021 | 165.48 | 167.98 | 163.82 | 165.45 | 434,111 | -0.73(-0.44%) |
Jun 02, 2021 | 165.33 | 167.54 | 163.96 | 166.18 | 308,580 | +1.31(+0.79%) |