Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 133.55 | 135.25 | 131.40 | 134.21 | 828,446 | -0.27(-0.20%) |
Aug 30, 2021 | 135.56 | 138.31 | 133.40 | 134.48 | 345,816 | -0.26(-0.19%) |
Aug 27, 2021 | 133.38 | 135.75 | 132.32 | 134.74 | 302,109 | +1.55(+1.16%) |
Aug 26, 2021 | 135.36 | 138.29 | 132.98 | 133.19 | 338,594 | -2.71(-1.99%) |
Aug 25, 2021 | 137.00 | 137.50 | 135.11 | 135.90 | 300,515 | -0.50(-0.37%) |
Aug 24, 2021 | 136.00 | 138.58 | 135.12 | 136.40 | 311,503 | +1.29(+0.95%) |
Aug 23, 2021 | 133.45 | 136.40 | 133.23 | 135.11 | 315,334 | +2.68(+2.02%) |
Aug 20, 2021 | 128.78 | 133.27 | 128.78 | 132.43 | 270,335 | +3.57(+2.77%) |
Aug 19, 2021 | 131.37 | 133.26 | 128.13 | 128.86 | 454,499 | -2.72(-2.07%) |
Aug 18, 2021 | 136.06 | 137.64 | 131.01 | 131.58 | 450,299 | -3.74(-2.76%) |
Aug 17, 2021 | 135.00 | 137.53 | 132.70 | 135.32 | 653,913 | -0.64(-0.47%) |
Aug 16, 2021 | 139.59 | 140.59 | 135.41 | 135.96 | 479,715 | -3.32(-2.38%) |
Aug 13, 2021 | 142.30 | 143.51 | 139.02 | 139.28 | 267,483 | -2.72(-1.92%) |
Aug 12, 2021 | 143.26 | 144.28 | 140.40 | 142.00 | 328,100 | -0.97(-0.68%) |
Aug 11, 2021 | 142.34 | 142.97 | 138.71 | 142.97 | 467,952 | +0.67(+0.47%) |
Aug 10, 2021 | 149.36 | 149.78 | 141.06 | 142.30 | 490,424 | -6.04(-4.07%) |
Aug 09, 2021 | 151.76 | 152.10 | 148.21 | 148.34 | 397,189 | -1.65(-1.10%) |
Aug 06, 2021 | 156.18 | 156.45 | 149.72 | 149.99 | 416,803 | -7.08(-4.51%) |
Aug 05, 2021 | 152.27 | 159.02 | 151.80 | 157.07 | 756,469 | +3.97(+2.59%) |
Aug 04, 2021 | 148.71 | 154.50 | 148.71 | 153.10 | 886,627 | +3.97(+2.66%) |
Aug 03, 2021 | 150.11 | 152.69 | 146.81 | 149.13 | 542,439 | -1.55(-1.03%) |
Aug 02, 2021 | 154.00 | 154.84 | 147.05 | 150.68 | 1,365,279 | -3.33(-2.16%) |
Jul 30, 2021 | 157.29 | 164.80 | 153.17 | 154.01 | 1,432,921 | -9.99(-6.09%) |
Jul 29, 2021 | 171.23 | 171.98 | 156.53 | 164.00 | 4,282,219 | -17.93(-9.86%) |
Jul 28, 2021 | 180.99 | 185.91 | 180.99 | 181.93 | 364,028 | +1.57(+0.87%) |
Jul 27, 2021 | 183.43 | 183.68 | 176.49 | 180.36 | 396,622 | -3.53(-1.92%) |
Jul 26, 2021 | 188.94 | 188.94 | 182.47 | 183.89 | 351,390 | -5.48(-2.89%) |
Jul 23, 2021 | 190.57 | 190.83 | 183.58 | 189.37 | 423,356 | -0.56(-0.29%) |
Jul 22, 2021 | 190.70 | 193.00 | 187.98 | 189.93 | 189,882 | -0.07(-0.04%) |
Jul 21, 2021 | 189.77 | 190.39 | 186.67 | 190.00 | 320,045 | +0.50(+0.26%) |
Jul 20, 2021 | 184.77 | 190.40 | 183.45 | 189.50 | 449,393 | +6.21(+3.39%) |
Jul 19, 2021 | 180.43 | 186.13 | 180.00 | 183.29 | 342,109 | +0.72(+0.39%) |
Jul 16, 2021 | 183.68 | 184.92 | 180.67 | 182.57 | 262,937 | +0.08(+0.04%) |
Jul 15, 2021 | 184.41 | 185.00 | 180.57 | 182.49 | 601,590 | -2.19(-1.19%) |
Jul 14, 2021 | 189.56 | 189.56 | 183.37 | 184.68 | 550,948 | -3.80(-2.02%) |
Jul 13, 2021 | 190.50 | 191.94 | 187.87 | 188.48 | 315,940 | -3.05(-1.59%) |
Jul 12, 2021 | 195.50 | 195.78 | 189.08 | 191.53 | 407,474 | -3.02(-1.55%) |
Jul 09, 2021 | 192.01 | 195.50 | 190.00 | 194.55 | 499,240 | +2.84(+1.48%) |
Jul 08, 2021 | 183.50 | 194.14 | 182.01 | 191.71 | 738,030 | +5.18(+2.78%) |
Jul 07, 2021 | 189.34 | 190.00 | 183.26 | 186.53 | 983,662 | +0.57(+0.31%) |
Jul 06, 2021 | 181.91 | 185.96 | 178.75 | 185.96 | 1,063,662 | +1.81(+0.98%) |
Jul 02, 2021 | 189.81 | 189.81 | 181.66 | 184.15 | 1,101,446 | -5.57(-2.94%) |
Jul 01, 2021 | 206.69 | 207.47 | 185.06 | 189.72 | 2,846,797 | -32.10(-14.47%) |
Jun 30, 2021 | 224.79 | 225.40 | 220.45 | 221.82 | 479,278 | -2.05(-0.92%) |
Jun 29, 2021 | 222.63 | 225.65 | 221.37 | 223.87 | 362,690 | +1.06(+0.48%) |
Jun 28, 2021 | 224.82 | 226.14 | 219.66 | 222.81 | 480,670 | +1.56(+0.71%) |
Jun 25, 2021 | 224.29 | 226.83 | 219.62 | 221.25 | 993,914 | -2.44(-1.09%) |
Jun 24, 2021 | 226.90 | 232.76 | 223.02 | 223.69 | 403,380 | -1.89(-0.84%) |
Jun 23, 2021 | 224.45 | 227.66 | 223.95 | 225.58 | 443,221 | +1.15(+0.51%) |
Jun 22, 2021 | 220.68 | 224.44 | 218.70 | 224.43 | 796,204 | +3.91(+1.77%) |
Jun 21, 2021 | 219.37 | 223.18 | 212.90 | 220.52 | 933,418 | +2.48(+1.14%) |
Jun 18, 2021 | 222.50 | 228.10 | 217.81 | 218.04 | 2,384,074 | -4.27(-1.92%) |
Jun 17, 2021 | 220.05 | 227.25 | 220.05 | 222.31 | 887,286 | +1.71(+0.78%) |
Jun 16, 2021 | 217.51 | 220.88 | 215.36 | 220.60 | 777,982 | +3.81(+1.76%) |
Jun 15, 2021 | 219.94 | 219.98 | 214.02 | 216.79 | 393,209 | -3.13(-1.42%) |
Jun 14, 2021 | 216.37 | 221.75 | 216.37 | 219.92 | 434,060 | +3.64(+1.68%) |
Jun 11, 2021 | 217.50 | 218.48 | 212.56 | 216.28 | 374,645 | -1.20(-0.55%) |
Jun 10, 2021 | 210.61 | 218.48 | 210.61 | 217.48 | 496,893 | +5.59(+2.64%) |
Jun 09, 2021 | 210.30 | 213.36 | 207.22 | 211.89 | 389,020 | +1.88(+0.90%) |
Jun 08, 2021 | 211.10 | 213.50 | 204.19 | 210.01 | 406,423 | +0.53(+0.25%) |
Jun 07, 2021 | 204.55 | 211.80 | 202.11 | 209.48 | 436,964 | +3.77(+1.83%) |
Jun 04, 2021 | 206.32 | 209.47 | 205.00 | 205.71 | 435,012 | +0.62(+0.30%) |
Jun 03, 2021 | 201.84 | 207.21 | 200.00 | 205.09 | 295,772 | +0.84(+0.41%) |
Jun 02, 2021 | 202.40 | 205.75 | 200.56 | 204.25 | 500,178 | +1.64(+0.81%) |