Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 187.61 | 189.16 | 181.98 | 183.85 | 0 | -3.76(-2.00%) |
Aug 30, 2021 | 180.38 | 187.84 | 180.24 | 187.61 | 0 | +7.23(+4.01%) |
Aug 27, 2021 | 176.44 | 182.12 | 175.78 | 180.38 | 0 | +3.94(+2.23%) |
Aug 26, 2021 | 174.89 | 177.85 | 173.72 | 176.44 | 0 | +1.55(+0.89%) |
Aug 25, 2021 | 174.33 | 176.63 | 173.43 | 174.89 | 0 | +0.56(+0.32%) |
Aug 24, 2021 | 170.67 | 175.22 | 170.06 | 174.33 | 0 | +3.66(+2.14%) |
Aug 23, 2021 | 170.34 | 172.36 | 168.93 | 170.67 | 0 | +0.33(+0.19%) |
Aug 20, 2021 | 170.15 | 171.60 | 167.19 | 170.34 | 0 | +0.19(+0.11%) |
Aug 19, 2021 | 171.60 | 171.60 | 167.33 | 170.15 | 0 | -1.45(-0.84%) |
Aug 18, 2021 | 170.81 | 172.97 | 169.49 | 171.60 | 0 | +0.79(+0.46%) |
Aug 17, 2021 | 174.80 | 174.89 | 170.24 | 170.81 | 0 | -3.99(-2.28%) |
Aug 16, 2021 | 174.33 | 177.61 | 171.56 | 174.80 | 0 | +0.47(+0.27%) |
Aug 13, 2021 | 177.94 | 178.74 | 173.20 | 174.33 | 0 | -3.61(-2.03%) |
Aug 12, 2021 | 175.50 | 178.13 | 174.56 | 177.94 | 0 | +3.03(+1.73%) |
Aug 11, 2021 | 173.13 | 175.34 | 171.07 | 174.91 | 0 | +2.36(+1.37%) |
Aug 10, 2021 | 170.07 | 172.76 | 168.38 | 172.55 | 0 | +3.07(+1.81%) |
Aug 09, 2021 | 166.32 | 170.59 | 163.04 | 169.48 | 0 | +3.73(+2.25%) |
Aug 06, 2021 | 166.58 | 166.90 | 163.43 | 165.75 | 0 | -0.27(-0.16%) |
Aug 05, 2021 | 164.85 | 166.68 | 162.64 | 166.02 | 0 | +1.17(+0.71%) |
Aug 04, 2021 | 164.10 | 167.66 | 163.25 | 164.85 | 0 | +0.75(+0.46%) |
Aug 03, 2021 | 162.17 | 166.77 | 161.52 | 164.10 | 0 | +1.93(+1.19%) |
Aug 02, 2021 | 168.51 | 168.51 | 161.09 | 162.17 | 0 | -6.34(-3.76%) |
Jul 30, 2021 | 184.42 | 189.30 | 167.76 | 168.51 | 0 | -15.91(-8.63%) |
Jul 29, 2021 | 188.12 | 190.89 | 178.55 | 184.42 | 0 | -3.70(-1.97%) |
Jul 28, 2021 | 189.34 | 192.72 | 183.66 | 188.12 | 0 | -1.22(-0.64%) |
Jul 27, 2021 | 195.02 | 196.71 | 187.37 | 189.34 | 0 | -5.68(-2.91%) |
Jul 26, 2021 | 177.38 | 201.78 | 177.38 | 195.02 | 0 | +17.64(+9.94%) |
Jul 23, 2021 | 181.74 | 196.48 | 176.02 | 177.38 | 0 | -4.36(-2.40%) |
Jul 22, 2021 | 165.18 | 183.38 | 165.18 | 181.74 | 0 | +16.56(+10.03%) |
Jul 21, 2021 | 156.54 | 165.50 | 156.40 | 165.18 | 0 | +8.64(+5.52%) |
Jul 20, 2021 | 146.78 | 158.00 | 146.78 | 156.54 | 0 | +9.76(+6.65%) |
Jul 19, 2021 | 151.43 | 151.43 | 146.08 | 146.78 | 0 | -4.65(-3.07%) |
Jul 16, 2021 | 147.39 | 151.99 | 147.39 | 151.43 | 0 | +4.04(+2.74%) |
Jul 15, 2021 | 146.97 | 148.66 | 145.75 | 147.39 | 0 | +0.42(+0.29%) |
Jul 14, 2021 | 142.89 | 147.11 | 142.89 | 146.97 | 0 | +4.08(+2.86%) |
Jul 13, 2021 | 144.53 | 145.04 | 141.99 | 142.89 | 0 | -1.64(-1.13%) |
Jul 12, 2021 | 142.18 | 145.33 | 140.87 | 144.53 | 0 | +2.35(+1.65%) |
Jul 09, 2021 | 142.89 | 143.31 | 140.49 | 142.18 | 0 | -0.71(-0.50%) |
Jul 08, 2021 | 140.73 | 143.45 | 138.99 | 142.89 | 0 | +2.16(+1.53%) |
Jul 07, 2021 | 138.99 | 142.93 | 138.99 | 140.73 | 0 | +1.74(+1.25%) |
Jul 06, 2021 | 143.64 | 144.29 | 138.85 | 138.99 | 0 | -4.65(-3.24%) |
Jul 02, 2021 | 143.64 | 143.64 | 143.64 | 143.64 | 0 | -3.14(-2.14%) |
Jul 01, 2021 | 149.92 | 154.29 | 145.56 | 146.78 | 0 | -3.14(-2.09%) |
Jun 30, 2021 | 150.35 | 151.33 | 148.00 | 149.92 | 0 | -0.43(-0.29%) |
Jun 29, 2021 | 152.69 | 153.63 | 149.13 | 150.35 | 0 | -2.34(-1.53%) |
Jun 28, 2021 | 148.09 | 153.44 | 147.81 | 152.69 | 0 | +4.60(+3.11%) |
Jun 25, 2021 | 143.97 | 148.47 | 143.97 | 148.09 | 0 | +4.12(+2.86%) |
Jun 24, 2021 | 144.43 | 144.95 | 142.65 | 143.97 | 0 | -0.46(-0.32%) |
Jun 23, 2021 | 142.74 | 145.04 | 142.74 | 144.43 | 0 | +1.69(+1.18%) |
Jun 22, 2021 | 144.58 | 145.75 | 142.13 | 142.74 | 0 | -1.84(-1.27%) |
Jun 21, 2021 | 142.60 | 145.65 | 139.88 | 144.58 | 0 | +1.98(+1.39%) |
Jun 18, 2021 | 142.28 | 143.68 | 139.98 | 142.60 | 0 | +0.32(+0.22%) |
Jun 17, 2021 | 145.89 | 145.89 | 141.99 | 142.28 | 0 | -3.61(-2.47%) |
Jun 16, 2021 | 143.82 | 146.73 | 143.82 | 145.89 | 0 | +2.07(+1.44%) |
Jun 15, 2021 | 146.59 | 147.06 | 143.40 | 143.82 | 0 | -2.77(-1.89%) |
Jun 14, 2021 | 149.78 | 149.78 | 144.25 | 146.59 | 0 | -3.19(-2.13%) |
Jun 11, 2021 | 150.91 | 152.79 | 149.60 | 149.78 | 0 | -0.74(-0.49%) |
Jun 10, 2021 | 149.11 | 151.00 | 148.60 | 150.52 | 0 | +1.81(+1.22%) |
Jun 09, 2021 | 149.21 | 150.97 | 147.49 | 148.71 | 0 | -0.10(-0.07%) |
Jun 08, 2021 | 151.07 | 152.73 | 148.34 | 148.81 | 0 | -1.87(-1.24%) |
Jun 07, 2021 | 152.08 | 153.89 | 149.52 | 150.68 | 0 | -1.03(-0.68%) |
Jun 04, 2021 | 147.91 | 152.04 | 145.65 | 151.71 | 0 | +3.80(+2.57%) |
Jun 03, 2021 | 151.24 | 152.04 | 146.78 | 147.91 | 0 | -3.33(-2.20%) |
Jun 02, 2021 | 151.14 | 155.18 | 150.44 | 151.24 | 0 | +0.10(+0.07%) |