Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 282.90 | 291.61 | 277.20 | 277.80 | 4,991 | -5.70(-2.01%) |
Aug 30, 2021 | 295.80 | 297.60 | 282.90 | 283.50 | 3,027 | -12.00(-4.06%) |
Aug 27, 2021 | 290.10 | 300.30 | 290.10 | 295.50 | 3,176 | +3.90(+1.34%) |
Aug 26, 2021 | 296.40 | 306.30 | 291.30 | 291.60 | 2,456 | -4.80(-1.62%) |
Aug 25, 2021 | 308.10 | 308.10 | 295.80 | 296.40 | 3,564 | -14.70(-4.73%) |
Aug 24, 2021 | 308.40 | 314.40 | 306.30 | 311.10 | 3,307 | +3.30(+1.07%) |
Aug 23, 2021 | 301.80 | 310.20 | 301.35 | 307.80 | 2,684 | +6.30(+2.09%) |
Aug 20, 2021 | 302.40 | 309.29 | 295.84 | 301.50 | 2,540 | +0.30(+0.10%) |
Aug 19, 2021 | 292.20 | 306.00 | 292.20 | 301.20 | 3,209 | +7.50(+2.55%) |
Aug 18, 2021 | 294.60 | 302.10 | 290.13 | 293.70 | 2,937 | -1.50(-0.51%) |
Aug 17, 2021 | 309.90 | 312.63 | 289.80 | 295.20 | 8,302 | -19.50(-6.20%) |
Aug 16, 2021 | 341.10 | 349.80 | 305.40 | 314.70 | 11,240 | -56.70(-15.27%) |
Aug 13, 2021 | 333.30 | 372.00 | 317.25 | 371.40 | 31,556 | +38.10(+11.43%) |
Aug 12, 2021 | 334.50 | 334.50 | 324.60 | 333.30 | 4,289 | +0.30(+0.09%) |
Aug 11, 2021 | 330.00 | 335.70 | 325.50 | 333.00 | 5,378 | +3.00(+0.91%) |
Aug 10, 2021 | 327.60 | 330.00 | 318.60 | 330.00 | 5,422 | +0.90(+0.27%) |
Aug 09, 2021 | 321.00 | 329.10 | 311.10 | 329.10 | 2,993 | +9.60(+3.00%) |
Aug 06, 2021 | 309.00 | 322.20 | 305.10 | 319.50 | 4,493 | +14.70(+4.82%) |
Aug 05, 2021 | 301.50 | 308.70 | 299.44 | 304.80 | 1,585 | +5.10(+1.70%) |
Aug 04, 2021 | 301.20 | 309.90 | 296.40 | 299.70 | 1,426 | -5.10(-1.67%) |
Aug 03, 2021 | 296.10 | 307.20 | 291.91 | 304.80 | 1,880 | +9.60(+3.25%) |
Aug 02, 2021 | 304.50 | 307.95 | 292.80 | 295.20 | 1,639 | -8.70(-2.86%) |
Jul 30, 2021 | 306.90 | 318.00 | 300.96 | 303.90 | 4,467 | -4.50(-1.46%) |
Jul 29, 2021 | 300.30 | 309.00 | 292.50 | 308.40 | 3,322 | +9.00(+3.01%) |
Jul 28, 2021 | 276.00 | 311.70 | 276.00 | 299.40 | 8,446 | +23.10(+8.36%) |
Jul 27, 2021 | 289.50 | 289.50 | 275.10 | 276.30 | 3,174 | -11.10(-3.86%) |
Jul 26, 2021 | 279.00 | 293.70 | 275.10 | 287.40 | 3,486 | +16.80(+6.21%) |
Jul 23, 2021 | 276.00 | 276.00 | 270.00 | 270.60 | 3,069 | -1.50(-0.55%) |
Jul 22, 2021 | 275.40 | 277.50 | 267.30 | 272.10 | 1,689 | -3.60(-1.31%) |
Jul 21, 2021 | 273.90 | 282.90 | 273.90 | 275.70 | 2,198 | +3.60(+1.32%) |
Jul 20, 2021 | 266.10 | 281.40 | 264.00 | 272.10 | 3,219 | +8.10(+3.07%) |
Jul 19, 2021 | 262.50 | 270.00 | 255.33 | 264.00 | 3,719 | -2.10(-0.79%) |
Jul 16, 2021 | 276.30 | 282.00 | 265.50 | 266.10 | 2,310 | -11.70(-4.21%) |
Jul 15, 2021 | 282.30 | 284.10 | 267.30 | 277.80 | 2,628 | +3.45(+1.26%) |
Jul 14, 2021 | 270.90 | 277.50 | 265.43 | 274.35 | 3,064 | +4.65(+1.72%) |
Jul 13, 2021 | 273.00 | 280.39 | 267.30 | 269.70 | 4,022 | -3.30(-1.21%) |
Jul 12, 2021 | 282.30 | 285.33 | 270.90 | 273.00 | 2,801 | -9.60(-3.40%) |
Jul 09, 2021 | 279.60 | 283.47 | 271.91 | 282.60 | 2,490 | +13.20(+4.90%) |
Jul 08, 2021 | 274.80 | 285.00 | 267.60 | 269.40 | 4,111 | -8.09(-2.92%) |
Jul 07, 2021 | 295.50 | 296.08 | 274.20 | 277.49 | 3,163 | -18.61(-6.28%) |
Jul 06, 2021 | 295.50 | 299.40 | 288.60 | 296.10 | 1,993 | -3.00(-1.00%) |
Jul 02, 2021 | 304.50 | 304.50 | 297.00 | 299.10 | 2,317 | -7.20(-2.35%) |
Jul 01, 2021 | 305.10 | 309.30 | 302.40 | 306.30 | 2,299 | +1.80(+0.59%) |
Jun 30, 2021 | 303.60 | 305.56 | 297.30 | 304.50 | 2,330 | +0.30(+0.10%) |
Jun 29, 2021 | 308.40 | 309.18 | 300.00 | 304.20 | 2,296 | -0.90(-0.29%) |
Jun 28, 2021 | 322.50 | 322.50 | 301.80 | 305.10 | 5,737 | -21.30(-6.53%) |
Jun 25, 2021 | 310.80 | 326.70 | 310.80 | 326.40 | 5,028 | +13.50(+4.31%) |
Jun 24, 2021 | 313.80 | 320.34 | 309.60 | 312.90 | 2,858 | +0.90(+0.29%) |
Jun 23, 2021 | 303.60 | 312.90 | 303.60 | 312.00 | 2,273 | +10.80(+3.59%) |
Jun 22, 2021 | 309.00 | 311.40 | 296.70 | 301.20 | 4,563 | -10.80(-3.46%) |
Jun 21, 2021 | 328.80 | 328.80 | 311.40 | 312.00 | 3,345 | -13.50(-4.15%) |
Jun 18, 2021 | 318.90 | 326.70 | 313.20 | 325.50 | 5,481 | +2.40(+0.74%) |
Jun 17, 2021 | 321.00 | 327.42 | 318.30 | 323.10 | 1,663 | +0.60(+0.19%) |
Jun 16, 2021 | 329.70 | 333.30 | 319.50 | 322.50 | 3,696 | +2.10(+0.66%) |
Jun 15, 2021 | 327.60 | 330.00 | 315.06 | 320.40 | 2,716 | -9.60(-2.91%) |
Jun 14, 2021 | 345.90 | 351.00 | 328.20 | 330.00 | 4,418 | -14.10(-4.10%) |
Jun 11, 2021 | 324.30 | 344.70 | 322.50 | 344.10 | 4,476 | +19.80(+6.11%) |
Jun 10, 2021 | 339.00 | 340.50 | 321.00 | 324.30 | 6,099 | -13.20(-3.91%) |
Jun 09, 2021 | 333.30 | 350.70 | 325.50 | 337.50 | 8,013 | +7.80(+2.37%) |
Jun 08, 2021 | 333.60 | 334.50 | 321.01 | 329.70 | 3,681 | -0.90(-0.27%) |
Jun 07, 2021 | 325.50 | 338.40 | 318.34 | 330.60 | 4,166 | +6.60(+2.04%) |
Jun 04, 2021 | 337.80 | 342.00 | 321.00 | 324.00 | 4,391 | -10.05(-3.01%) |
Jun 03, 2021 | 337.50 | 341.10 | 330.30 | 334.05 | 6,731 | +1.95(+0.59%) |
Jun 02, 2021 | 342.00 | 346.50 | 330.36 | 332.10 | 7,472 | -6.00(-1.77%) |