Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 188.00 | 190.33 | 186.04 | 188.38 | 282,974 | +0.94(+0.50%) |
Aug 30, 2021 | 190.35 | 193.70 | 185.08 | 187.44 | 396,732 | +0.81(+0.43%) |
Aug 27, 2021 | 182.97 | 188.97 | 182.73 | 186.63 | 425,769 | +4.11(+2.25%) |
Aug 26, 2021 | 182.93 | 185.81 | 180.61 | 182.52 | 316,104 | -0.41(-0.22%) |
Aug 25, 2021 | 178.86 | 183.36 | 177.42 | 182.93 | 257,924 | +4.93(+2.77%) |
Aug 24, 2021 | 180.14 | 181.26 | 177.54 | 178.00 | 290,580 | -0.08(-0.04%) |
Aug 23, 2021 | 179.96 | 180.75 | 176.83 | 178.08 | 388,082 | +0.08(+0.04%) |
Aug 20, 2021 | 171.58 | 178.80 | 171.58 | 178.00 | 378,397 | +6.99(+4.09%) |
Aug 19, 2021 | 167.03 | 171.26 | 167.03 | 171.01 | 462,592 | +0.25(+0.15%) |
Aug 18, 2021 | 166.85 | 174.49 | 165.18 | 170.76 | 330,938 | +3.75(+2.25%) |
Aug 17, 2021 | 176.67 | 176.67 | 164.01 | 167.01 | 526,215 | -9.21(-5.23%) |
Aug 16, 2021 | 173.88 | 178.86 | 170.90 | 176.22 | 712,163 | +1.44(+0.82%) |
Aug 13, 2021 | 175.16 | 175.80 | 173.49 | 174.78 | 439,214 | -0.88(-0.50%) |
Aug 12, 2021 | 175.21 | 176.66 | 172.45 | 175.66 | 602,923 | -0.72(-0.41%) |
Aug 11, 2021 | 174.20 | 176.70 | 170.45 | 176.38 | 513,471 | +2.78(+1.60%) |
Aug 10, 2021 | 169.00 | 174.06 | 166.55 | 173.60 | 443,207 | +6.22(+3.72%) |
Aug 09, 2021 | 167.10 | 168.74 | 164.50 | 167.38 | 270,396 | -0.68(-0.40%) |
Aug 06, 2021 | 167.39 | 168.22 | 163.97 | 168.06 | 217,692 | +2.56(+1.55%) |
Aug 05, 2021 | 163.01 | 167.06 | 162.89 | 165.50 | 224,917 | +3.43(+2.12%) |
Aug 04, 2021 | 161.47 | 164.95 | 159.86 | 162.07 | 516,821 | -2.19(-1.33%) |
Aug 03, 2021 | 158.97 | 164.53 | 156.80 | 164.26 | 448,148 | +5.59(+3.52%) |
Aug 02, 2021 | 155.48 | 159.24 | 154.93 | 158.67 | 384,239 | +3.22(+2.07%) |
Jul 30, 2021 | 149.97 | 155.76 | 148.60 | 155.45 | 311,456 | +5.23(+3.48%) |
Jul 29, 2021 | 146.78 | 150.54 | 146.43 | 150.22 | 310,917 | +4.31(+2.95%) |
Jul 28, 2021 | 143.35 | 147.54 | 142.04 | 145.91 | 422,577 | +2.32(+1.62%) |
Jul 27, 2021 | 138.56 | 145.16 | 137.91 | 143.59 | 518,612 | +2.95(+2.10%) |
Jul 26, 2021 | 145.96 | 147.00 | 133.88 | 140.64 | 786,428 | -5.60(-3.83%) |
Jul 23, 2021 | 153.43 | 154.18 | 145.52 | 146.24 | 588,844 | -7.77(-5.05%) |
Jul 22, 2021 | 167.00 | 167.19 | 152.75 | 154.01 | 769,866 | -3.28(-2.09%) |
Jul 21, 2021 | 153.40 | 159.81 | 153.36 | 157.29 | 580,552 | +5.53(+3.64%) |
Jul 20, 2021 | 144.93 | 153.00 | 143.73 | 151.76 | 814,355 | +7.85(+5.45%) |
Jul 19, 2021 | 143.34 | 146.63 | 140.76 | 143.91 | 358,648 | -4.11(-2.78%) |
Jul 16, 2021 | 150.44 | 152.03 | 147.01 | 148.02 | 290,324 | +0.04(+0.03%) |
Jul 15, 2021 | 145.75 | 149.42 | 145.25 | 147.98 | 316,388 | +0.22(+0.15%) |
Jul 14, 2021 | 152.70 | 153.08 | 146.22 | 147.76 | 341,020 | -3.55(-2.35%) |
Jul 13, 2021 | 152.31 | 153.82 | 148.69 | 151.31 | 246,880 | -2.16(-1.41%) |
Jul 12, 2021 | 151.33 | 155.23 | 150.54 | 153.47 | 217,494 | +0.19(+0.12%) |
Jul 09, 2021 | 150.50 | 154.38 | 148.44 | 153.28 | 283,142 | +5.15(+3.48%) |
Jul 08, 2021 | 145.50 | 150.16 | 142.93 | 148.13 | 429,696 | -0.63(-0.42%) |
Jul 07, 2021 | 150.60 | 153.81 | 146.62 | 148.76 | 380,168 | -0.41(-0.27%) |
Jul 06, 2021 | 150.60 | 152.39 | 146.50 | 149.17 | 351,492 | -0.74(-0.49%) |
Jul 02, 2021 | 148.75 | 150.31 | 145.20 | 149.91 | 277,384 | +2.83(+1.92%) |
Jul 01, 2021 | 151.02 | 153.25 | 145.90 | 147.08 | 343,426 | +0.76(+0.52%) |
Jun 30, 2021 | 145.84 | 147.99 | 144.78 | 146.32 | 283,577 | +0.21(+0.14%) |
Jun 29, 2021 | 146.24 | 150.00 | 144.96 | 146.11 | 388,453 | +0.42(+0.29%) |
Jun 28, 2021 | 144.70 | 146.23 | 141.26 | 145.69 | 513,124 | +7.65(+5.54%) |
Jun 25, 2021 | 140.84 | 142.61 | 137.37 | 138.04 | 1,897,379 | -2.43(-1.73%) |
Jun 24, 2021 | 145.76 | 145.76 | 139.65 | 140.47 | 278,957 | -4.06(-2.81%) |
Jun 23, 2021 | 141.77 | 147.75 | 141.53 | 144.53 | 437,523 | +2.82(+1.99%) |
Jun 22, 2021 | 136.55 | 142.44 | 135.32 | 141.71 | 308,922 | +5.06(+3.70%) |
Jun 21, 2021 | 134.29 | 136.95 | 133.30 | 136.65 | 226,157 | +3.49(+2.62%) |
Jun 18, 2021 | 129.81 | 134.52 | 128.69 | 133.16 | 484,049 | -1.25(-0.93%) |
Jun 17, 2021 | 139.52 | 140.70 | 133.11 | 134.41 | 496,970 | -5.98(-4.26%) |
Jun 16, 2021 | 142.49 | 143.57 | 138.76 | 140.39 | 368,850 | -3.12(-2.17%) |
Jun 15, 2021 | 143.01 | 145.38 | 140.64 | 143.51 | 607,063 | -0.48(-0.33%) |
Jun 14, 2021 | 148.21 | 149.76 | 143.37 | 143.99 | 391,801 | -3.84(-2.60%) |
Jun 11, 2021 | 143.95 | 149.44 | 143.91 | 147.83 | 266,452 | +4.81(+3.36%) |
Jun 10, 2021 | 148.00 | 148.50 | 142.91 | 143.02 | 217,089 | -4.92(-3.33%) |
Jun 09, 2021 | 152.39 | 153.98 | 147.88 | 147.94 | 193,712 | -4.81(-3.15%) |
Jun 08, 2021 | 147.27 | 153.73 | 143.91 | 152.75 | 299,344 | +5.90(+4.02%) |
Jun 07, 2021 | 148.30 | 149.20 | 145.33 | 146.85 | 145,646 | -1.43(-0.96%) |
Jun 04, 2021 | 144.51 | 149.32 | 143.65 | 148.28 | 145,374 | +5.39(+3.77%) |
Jun 03, 2021 | 141.64 | 143.77 | 138.62 | 142.89 | 256,699 | +0.39(+0.27%) |
Jun 02, 2021 | 149.98 | 150.43 | 141.51 | 142.50 | 813,035 | -6.68(-4.48%) |