Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 162.83 | 162.83 | 156.50 | 160.01 | 1,625 | -0.46(-0.29%) |
Aug 30, 2021 | 161.10 | 161.93 | 151.03 | 160.47 | 2,746 | +2.72(+1.72%) |
Aug 27, 2021 | 162.48 | 165.48 | 158.30 | 157.75 | 2,015 | -0.55(-0.35%) |
Aug 26, 2021 | 166.40 | 166.40 | 153.23 | 158.30 | 3,515 | -2.22(-1.38%) |
Aug 25, 2021 | 162.17 | 168.98 | 157.61 | 160.52 | 2,479 | -2.49(-1.53%) |
Aug 24, 2021 | 164.14 | 165.93 | 161.40 | 163.01 | 1,049 | -1.13(-0.69%) |
Aug 23, 2021 | 168.00 | 168.96 | 160.04 | 164.14 | 3,297 | +0.53(+0.32%) |
Aug 20, 2021 | 160.20 | 168.89 | 158.81 | 163.61 | 1,612 | +3.60(+2.25%) |
Aug 19, 2021 | 161.01 | 165.42 | 157.00 | 160.01 | 535 | -1.00(-0.62%) |
Aug 18, 2021 | 162.45 | 167.26 | 156.52 | 161.01 | 1,043 | -1.18(-0.73%) |
Aug 17, 2021 | 152.92 | 171.04 | 151.96 | 162.19 | 2,403 | +7.19(+4.64%) |
Aug 16, 2021 | 155.63 | 157.15 | 153.00 | 155.00 | 897 | -4.00(-2.52%) |
Aug 13, 2021 | 169.73 | 169.78 | 152.98 | 159.00 | 2,335 | -11.22(-6.59%) |
Aug 12, 2021 | 167.50 | 175.48 | 167.50 | 170.22 | 224 | -0.80(-0.47%) |
Aug 11, 2021 | 174.24 | 176.22 | 171.02 | 171.02 | 801 | +0.00(+0.00%) |
Aug 10, 2021 | 170.75 | 177.00 | 169.68 | 171.02 | 436 | -0.99(-0.58%) |
Aug 09, 2021 | 171.86 | 175.30 | 168.27 | 172.01 | 2,422 | +1.81(+1.06%) |
Aug 06, 2021 | 167.10 | 175.83 | 167.10 | 170.20 | 3,090 | -1.81(-1.05%) |
Aug 05, 2021 | 172.11 | 177.88 | 171.16 | 172.01 | 492 | +0.51(+0.30%) |
Aug 04, 2021 | 169.31 | 174.48 | 167.68 | 171.50 | 2,063 | -4.00(-2.28%) |
Aug 03, 2021 | 173.79 | 176.48 | 166.30 | 175.50 | 2,831 | +2.35(+1.36%) |
Aug 02, 2021 | 171.63 | 177.99 | 169.86 | 173.15 | 2,733 | +3.65(+2.15%) |
Jul 30, 2021 | 171.52 | 174.51 | 165.12 | 169.50 | 794 | -3.50(-2.02%) |
Jul 29, 2021 | 170.57 | 174.52 | 168.12 | 173.00 | 725 | +2.90(+1.70%) |
Jul 28, 2021 | 168.33 | 177.00 | 163.00 | 170.10 | 1,771 | +2.48(+1.48%) |
Jul 27, 2021 | 164.53 | 168.48 | 162.65 | 167.62 | 6,325 | +1.47(+0.88%) |
Jul 26, 2021 | 159.34 | 172.83 | 159.34 | 166.15 | 4,934 | +6.00(+3.75%) |
Jul 23, 2021 | 173.98 | 174.00 | 157.72 | 160.15 | 4,035 | -9.06(-5.35%) |
Jul 22, 2021 | 169.80 | 170.75 | 162.64 | 169.21 | 1,156 | -0.79(-0.46%) |
Jul 21, 2021 | 162.01 | 173.40 | 160.77 | 170.00 | 2,398 | +7.99(+4.93%) |
Jul 20, 2021 | 158.50 | 167.98 | 155.13 | 162.01 | 1,049 | +11.53(+7.66%) |
Jul 19, 2021 | 146.10 | 154.48 | 146.10 | 150.48 | 747 | +2.98(+2.02%) |
Jul 16, 2021 | 152.45 | 156.90 | 146.91 | 147.50 | 955 | -1.44(-0.97%) |
Jul 15, 2021 | 148.10 | 151.11 | 148.10 | 148.94 | 449 | -1.05(-0.70%) |
Jul 14, 2021 | 153.15 | 153.15 | 149.99 | 149.99 | 452 | +3.17(+2.16%) |
Jul 13, 2021 | 149.96 | 150.33 | 146.82 | 146.82 | 144 | +0.47(+0.32%) |
Jul 12, 2021 | 145.70 | 152.01 | 145.70 | 146.35 | 597 | -2.30(-1.55%) |
Jul 09, 2021 | 154.88 | 154.91 | 145.13 | 148.65 | 1,450 | -6.34(-4.09%) |
Jul 08, 2021 | 160.77 | 160.77 | 147.70 | 154.99 | 2,052 | -6.78(-4.19%) |
Jul 07, 2021 | 168.09 | 173.59 | 161.77 | 161.77 | 1,422 | -3.99(-2.41%) |
Jul 06, 2021 | 165.27 | 183.64 | 161.13 | 165.76 | 973 | +3.17(+1.95%) |
Jul 02, 2021 | 149.88 | 162.60 | 148.01 | 162.59 | 3,512 | +13.89(+9.34%) |
Jul 01, 2021 | 153.23 | 153.90 | 147.71 | 148.70 | 1,018 | -4.41(-2.88%) |
Jun 30, 2021 | 149.42 | 154.98 | 147.13 | 153.11 | 2,521 | +3.64(+2.44%) |
Jun 29, 2021 | 142.91 | 149.85 | 142.91 | 149.47 | 1,897 | +9.36(+6.68%) |
Jun 28, 2021 | 147.67 | 155.09 | 140.11 | 140.11 | 2,924 | -9.89(-6.59%) |
Jun 25, 2021 | 141.52 | 158.23 | 138.65 | 150.00 | 2,440 | +4.00(+2.74%) |
Jun 24, 2021 | 152.11 | 155.20 | 144.13 | 146.00 | 729 | +1.69(+1.17%) |
Jun 23, 2021 | 142.60 | 147.00 | 135.96 | 144.31 | 603 | +0.21(+0.15%) |
Jun 22, 2021 | 153.98 | 155.05 | 142.29 | 144.10 | 1,338 | -4.80(-3.22%) |
Jun 21, 2021 | 146.99 | 156.20 | 143.40 | 148.90 | 1,338 | +3.14(+2.15%) |
Jun 18, 2021 | 142.18 | 145.76 | 141.15 | 145.76 | 276 | +3.65(+2.57%) |
Jun 17, 2021 | 147.81 | 148.27 | 138.32 | 142.11 | 1,534 | -5.70(-3.86%) |
Jun 16, 2021 | 147.99 | 153.00 | 145.01 | 147.81 | 1,063 | -0.20(-0.14%) |
Jun 15, 2021 | 141.70 | 151.80 | 141.70 | 148.01 | 740 | +4.51(+3.14%) |
Jun 14, 2021 | 138.35 | 143.50 | 138.35 | 143.50 | 464 | +4.44(+3.19%) |
Jun 11, 2021 | 138.55 | 143.50 | 138.45 | 139.06 | 308 | +0.80(+0.58%) |
Jun 10, 2021 | 138.25 | 138.25 | 138.25 | 138.25 | 59 | +2.10(+1.55%) |
Jun 09, 2021 | 140.00 | 141.65 | 136.15 | 136.15 | 318 | +0.95(+0.70%) |
Jun 08, 2021 | 140.02 | 140.40 | 135.20 | 135.20 | 653 | -6.70(-4.72%) |
Jun 07, 2021 | 135.00 | 144.49 | 135.00 | 141.90 | 698 | +7.90(+5.90%) |
Jun 04, 2021 | 137.00 | 137.00 | 131.50 | 134.00 | 775 | -3.00(-2.19%) |
Jun 03, 2021 | 134.99 | 137.00 | 131.25 | 137.00 | 480 | +2.01(+1.49%) |
Jun 02, 2021 | 131.10 | 136.31 | 131.10 | 134.99 | 1,510 | +1.00(+0.75%) |