Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 275.70 | 289.20 | 275.70 | 284.40 | 1,100 | +11.40(+4.18%) |
Aug 30, 2021 | 260.40 | 274.63 | 258.30 | 273.00 | 1,539 | +13.20(+5.08%) |
Aug 27, 2021 | 253.20 | 264.00 | 252.90 | 259.80 | 276 | +12.30(+4.97%) |
Aug 26, 2021 | 255.00 | 255.00 | 247.50 | 247.50 | 309 | -5.10(-2.02%) |
Aug 25, 2021 | 255.60 | 262.50 | 246.30 | 252.60 | 472 | -5.70(-2.21%) |
Aug 24, 2021 | 254.10 | 262.50 | 247.50 | 258.30 | 499 | +3.30(+1.29%) |
Aug 23, 2021 | 240.00 | 255.00 | 240.00 | 255.00 | 183 | +14.10(+5.85%) |
Aug 20, 2021 | 243.90 | 245.70 | 235.80 | 240.90 | 1,032 | -0.90(-0.37%) |
Aug 19, 2021 | 239.10 | 244.20 | 237.30 | 241.80 | 531 | +2.70(+1.13%) |
Aug 18, 2021 | 237.00 | 242.80 | 237.00 | 239.10 | 588 | +2.10(+0.89%) |
Aug 17, 2021 | 242.70 | 245.10 | 233.10 | 237.00 | 922 | -9.00(-3.66%) |
Aug 16, 2021 | 240.60 | 249.96 | 240.60 | 246.00 | 2,694 | -9.30(-3.64%) |
Aug 13, 2021 | 256.80 | 257.10 | 247.61 | 255.30 | 431 | -1.20(-0.47%) |
Aug 12, 2021 | 264.00 | 264.00 | 255.00 | 256.50 | 469 | -6.30(-2.40%) |
Aug 11, 2021 | 270.00 | 273.00 | 243.60 | 262.80 | 1,086 | -10.20(-3.74%) |
Aug 10, 2021 | 272.10 | 275.70 | 259.90 | 273.00 | 1,117 | +4.50(+1.68%) |
Aug 09, 2021 | 246.30 | 276.00 | 240.00 | 268.50 | 3,791 | +30.60(+12.86%) |
Aug 06, 2021 | 235.20 | 239.40 | 225.00 | 237.90 | 639 | -1.80(-0.75%) |
Aug 05, 2021 | 220.50 | 240.00 | 220.50 | 239.70 | 1,362 | +13.50(+5.97%) |
Aug 04, 2021 | 232.80 | 233.40 | 222.30 | 226.20 | 502 | -11.40(-4.80%) |
Aug 03, 2021 | 237.00 | 240.82 | 232.50 | 237.60 | 208 | -1.80(-0.75%) |
Aug 02, 2021 | 243.00 | 244.20 | 232.50 | 239.40 | 440 | -5.70(-2.33%) |
Jul 30, 2021 | 222.60 | 246.30 | 222.60 | 245.10 | 1,583 | +28.20(+13.00%) |
Jul 29, 2021 | 215.70 | 218.40 | 212.70 | 216.90 | 629 | -0.30(-0.14%) |
Jul 28, 2021 | 212.70 | 222.00 | 212.70 | 217.20 | 271 | +3.00(+1.40%) |
Jul 27, 2021 | 219.30 | 219.30 | 208.50 | 214.20 | 1,564 | -8.70(-3.90%) |
Jul 26, 2021 | 226.20 | 226.80 | 218.70 | 222.90 | 135 | -3.30(-1.46%) |
Jul 23, 2021 | 227.40 | 237.00 | 217.20 | 226.20 | 430 | -3.30(-1.44%) |
Jul 22, 2021 | 237.00 | 237.00 | 221.10 | 229.50 | 1,227 | -1.20(-0.52%) |
Jul 21, 2021 | 229.50 | 233.37 | 226.50 | 230.70 | 731 | +4.20(+1.85%) |
Jul 20, 2021 | 232.80 | 238.20 | 225.30 | 226.50 | 703 | +15.00(+7.09%) |
Jul 19, 2021 | 230.70 | 231.90 | 209.15 | 211.50 | 1,940 | -24.60(-10.42%) |
Jul 16, 2021 | 245.70 | 246.90 | 226.05 | 236.10 | 893 | +12.60(+5.64%) |
Jul 15, 2021 | 240.30 | 243.30 | 220.50 | 223.50 | 4,315 | -17.10(-7.11%) |
Jul 14, 2021 | 242.70 | 254.56 | 240.30 | 240.60 | 1,197 | -3.60(-1.47%) |
Jul 13, 2021 | 251.40 | 254.25 | 243.60 | 244.20 | 621 | -10.20(-4.01%) |
Jul 12, 2021 | 266.40 | 266.40 | 252.90 | 254.40 | 535 | -0.90(-0.35%) |
Jul 09, 2021 | 262.50 | 265.65 | 255.30 | 255.30 | 1,225 | -6.60(-2.52%) |
Jul 08, 2021 | 266.70 | 270.00 | 255.30 | 261.90 | 724 | -11.10(-4.07%) |
Jul 07, 2021 | 267.30 | 276.60 | 264.00 | 273.00 | 609 | +5.40(+2.02%) |
Jul 06, 2021 | 260.70 | 269.70 | 255.60 | 267.60 | 1,668 | +6.00(+2.29%) |
Jul 02, 2021 | 267.59 | 267.59 | 261.60 | 261.60 | 545 | -9.90(-3.65%) |
Jul 01, 2021 | 274.50 | 277.17 | 265.50 | 271.50 | 500 | -0.15(-0.06%) |
Jun 30, 2021 | 270.90 | 273.30 | 270.90 | 271.65 | 368 | +1.05(+0.39%) |
Jun 29, 2021 | 278.10 | 278.10 | 270.30 | 270.60 | 737 | -10.64(-3.78%) |
Jun 28, 2021 | 285.00 | 285.00 | 273.00 | 281.24 | 528 | -3.76(-1.32%) |
Jun 25, 2021 | 279.60 | 285.00 | 271.50 | 285.00 | 2,506 | +15.60(+5.79%) |
Jun 24, 2021 | 271.50 | 271.50 | 264.00 | 269.40 | 1,141 | +1.20(+0.45%) |
Jun 23, 2021 | 279.00 | 279.00 | 267.00 | 268.20 | 289 | -5.40(-1.97%) |
Jun 22, 2021 | 270.00 | 276.60 | 267.00 | 273.60 | 786 | +1.20(+0.44%) |
Jun 21, 2021 | 274.20 | 274.20 | 270.00 | 272.40 | 569 | -3.90(-1.41%) |
Jun 18, 2021 | 281.67 | 281.67 | 273.60 | 276.30 | 353 | +0.30(+0.11%) |
Jun 17, 2021 | 272.70 | 278.10 | 272.36 | 276.00 | 259 | +3.30(+1.21%) |
Jun 16, 2021 | 268.50 | 276.60 | 268.50 | 272.70 | 802 | +6.00(+2.25%) |
Jun 15, 2021 | 274.80 | 280.50 | 266.40 | 266.70 | 713 | -6.30(-2.31%) |
Jun 14, 2021 | 281.40 | 285.00 | 273.00 | 273.00 | 398 | -5.40(-1.94%) |
Jun 11, 2021 | 270.90 | 281.40 | 270.90 | 278.40 | 974 | -0.30(-0.11%) |
Jun 10, 2021 | 277.20 | 279.00 | 267.00 | 278.70 | 1,603 | +6.30(+2.31%) |
Jun 09, 2021 | 280.50 | 282.90 | 272.10 | 272.40 | 673 | -6.30(-2.26%) |
Jun 08, 2021 | 276.90 | 285.00 | 276.00 | 278.70 | 377 | -1.80(-0.64%) |
Jun 07, 2021 | 270.30 | 284.88 | 270.30 | 280.50 | 885 | +1.20(+0.43%) |
Jun 04, 2021 | 280.80 | 285.00 | 279.30 | 279.30 | 582 | -2.70(-0.96%) |
Jun 03, 2021 | 277.80 | 284.26 | 277.50 | 282.00 | 502 | +3.60(+1.29%) |
Jun 02, 2021 | 278.10 | 282.75 | 276.90 | 278.40 | 370 | -2.70(-0.96%) |