Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 214.50 | 221.10 | 212.40 | 216.30 | 746,437 | +0.90(+0.42%) |
Aug 30, 2021 | 213.00 | 224.23 | 205.80 | 215.40 | 1,379,240 | +7.20(+3.46%) |
Aug 27, 2021 | 201.30 | 215.10 | 200.40 | 208.20 | 1,032,301 | +8.40(+4.20%) |
Aug 26, 2021 | 208.20 | 211.20 | 199.80 | 199.80 | 836,932 | -9.60(-4.58%) |
Aug 25, 2021 | 210.30 | 216.00 | 205.80 | 209.40 | 1,153,123 | -4.20(-1.97%) |
Aug 24, 2021 | 202.20 | 222.75 | 198.90 | 213.60 | 2,282,914 | +12.90(+6.43%) |
Aug 23, 2021 | 197.70 | 204.30 | 192.60 | 200.70 | 844,433 | +1.80(+0.90%) |
Aug 20, 2021 | 188.40 | 207.60 | 186.98 | 198.90 | 1,504,514 | +11.70(+6.25%) |
Aug 19, 2021 | 202.20 | 204.60 | 184.33 | 187.20 | 1,871,159 | -17.40(-8.50%) |
Aug 18, 2021 | 208.80 | 212.10 | 202.50 | 204.60 | 1,180,151 | -3.90(-1.87%) |
Aug 17, 2021 | 200.40 | 219.30 | 197.10 | 208.50 | 1,746,996 | +2.55(+1.24%) |
Aug 16, 2021 | 218.70 | 219.30 | 201.60 | 205.95 | 2,581,097 | -20.55(-9.07%) |
Aug 13, 2021 | 208.80 | 235.80 | 200.70 | 226.50 | 7,360,446 | -55.80(-19.77%) |
Aug 12, 2021 | 299.10 | 300.24 | 280.20 | 282.30 | 2,587,713 | -12.60(-4.27%) |
Aug 11, 2021 | 311.10 | 312.45 | 290.10 | 294.90 | 1,063,957 | -14.10(-4.56%) |
Aug 10, 2021 | 315.00 | 320.70 | 302.10 | 309.00 | 664,100 | -5.10(-1.62%) |
Aug 09, 2021 | 297.00 | 318.15 | 296.70 | 314.10 | 929,917 | +19.20(+6.51%) |
Aug 06, 2021 | 298.20 | 304.50 | 292.65 | 294.90 | 497,184 | -4.50(-1.50%) |
Aug 05, 2021 | 290.10 | 300.60 | 284.10 | 299.40 | 602,933 | +11.10(+3.85%) |
Aug 04, 2021 | 309.00 | 309.30 | 287.70 | 288.30 | 1,169,055 | -21.00(-6.79%) |
Aug 03, 2021 | 310.80 | 315.08 | 304.50 | 309.30 | 682,069 | -3.00(-0.96%) |
Aug 02, 2021 | 299.10 | 318.00 | 298.20 | 312.30 | 1,059,394 | +14.10(+4.73%) |
Jul 30, 2021 | 293.70 | 308.10 | 291.90 | 298.20 | 819,105 | -1.20(-0.40%) |
Jul 29, 2021 | 298.50 | 320.40 | 288.60 | 299.40 | 1,544,745 | +1.20(+0.40%) |
Jul 28, 2021 | 282.90 | 303.90 | 281.70 | 298.20 | 1,063,958 | +18.60(+6.65%) |
Jul 27, 2021 | 272.70 | 286.80 | 264.30 | 279.60 | 989,604 | +4.80(+1.75%) |
Jul 26, 2021 | 273.00 | 283.50 | 272.10 | 274.80 | 723,478 | -0.60(-0.22%) |
Jul 23, 2021 | 281.10 | 288.60 | 275.10 | 275.40 | 943,087 | -9.60(-3.37%) |
Jul 22, 2021 | 297.60 | 302.10 | 283.50 | 285.00 | 1,006,030 | -15.00(-5.00%) |
Jul 21, 2021 | 293.40 | 310.05 | 290.10 | 300.00 | 1,434,289 | -4.20(-1.38%) |
Jul 20, 2021 | 285.60 | 306.30 | 278.40 | 304.20 | 1,484,016 | +21.00(+7.42%) |
Jul 19, 2021 | 269.40 | 289.80 | 265.20 | 283.20 | 1,316,861 | +5.10(+1.83%) |
Jul 16, 2021 | 305.40 | 305.40 | 274.80 | 278.10 | 1,874,219 | -24.60(-8.13%) |
Jul 15, 2021 | 289.20 | 311.10 | 283.80 | 302.70 | 1,414,897 | +9.30(+3.17%) |
Jul 14, 2021 | 310.50 | 317.10 | 292.20 | 293.40 | 1,643,458 | -18.60(-5.96%) |
Jul 13, 2021 | 320.70 | 334.65 | 310.50 | 312.00 | 1,257,607 | -15.30(-4.67%) |
Jul 12, 2021 | 335.10 | 341.10 | 323.40 | 327.30 | 1,287,333 | -6.90(-2.06%) |
Jul 09, 2021 | 331.20 | 336.60 | 323.40 | 334.20 | 1,203,998 | +4.20(+1.27%) |
Jul 08, 2021 | 313.20 | 336.75 | 309.30 | 330.00 | 1,968,822 | +1.50(+0.46%) |
Jul 07, 2021 | 355.20 | 357.30 | 322.50 | 328.50 | 2,828,420 | -28.20(-7.91%) |
Jul 06, 2021 | 369.60 | 378.00 | 352.50 | 356.70 | 2,475,582 | +7.20(+2.06%) |
Jul 02, 2021 | 359.40 | 371.70 | 343.20 | 349.50 | 2,556,547 | -17.70(-4.82%) |
Jul 01, 2021 | 390.00 | 392.70 | 358.50 | 367.20 | 3,386,457 | -27.90(-7.06%) |
Jun 30, 2021 | 397.20 | 410.70 | 384.30 | 395.10 | 2,265,664 | -6.90(-1.72%) |
Jun 29, 2021 | 427.20 | 428.70 | 398.10 | 402.00 | 3,407,364 | -30.00(-6.94%) |
Jun 28, 2021 | 420.90 | 455.40 | 414.00 | 432.00 | 5,888,963 | +10.80(+2.56%) |
Jun 25, 2021 | 425.10 | 440.70 | 411.00 | 421.20 | 4,717,342 | -10.50(-2.43%) |
Jun 24, 2021 | 406.80 | 432.30 | 378.30 | 431.70 | 5,784,213 | +23.40(+5.73%) |
Jun 23, 2021 | 414.00 | 428.40 | 393.60 | 408.30 | 4,756,767 | +3.60(+0.89%) |
Jun 22, 2021 | 404.40 | 432.90 | 387.60 | 404.70 | 7,766,836 | -0.30(-0.07%) |
Jun 21, 2021 | 360.60 | 418.80 | 345.30 | 405.00 | 11,120,448 | +63.00(+18.42%) |
Jun 18, 2021 | 330.00 | 363.00 | 325.50 | 342.00 | 4,697,662 | +5.10(+1.51%) |
Jun 17, 2021 | 335.10 | 345.00 | 322.60 | 336.90 | 2,601,673 | +4.20(+1.26%) |
Jun 16, 2021 | 331.20 | 340.20 | 310.80 | 332.70 | 3,315,940 | -5.40(-1.60%) |
Jun 15, 2021 | 352.50 | 376.20 | 323.70 | 338.10 | 4,690,926 | +0.00(+0.00%) |
Jun 14, 2021 | 311.40 | 357.60 | 298.20 | 338.10 | 6,009,873 | +38.10(+12.70%) |
Jun 11, 2021 | 324.30 | 327.00 | 291.30 | 300.00 | 2,871,879 | -20.70(-6.45%) |
Jun 10, 2021 | 332.10 | 348.30 | 306.00 | 320.70 | 3,191,950 | +2.70(+0.85%) |
Jun 09, 2021 | 440.10 | 450.00 | 307.50 | 318.00 | 10,345,407 | -30.90(-8.86%) |
Jun 08, 2021 | 237.00 | 366.00 | 234.90 | 348.90 | 7,487,987 | +116.10(+49.87%) |
Jun 07, 2021 | 230.40 | 238.50 | 225.60 | 232.80 | 1,376,318 | -15.90(-6.39%) |
Jun 04, 2021 | 249.90 | 252.60 | 241.80 | 248.70 | 397,048 | +0.30(+0.12%) |
Jun 03, 2021 | 251.70 | 262.50 | 247.54 | 248.40 | 659,030 | -6.60(-2.59%) |
Jun 02, 2021 | 233.40 | 257.40 | 230.10 | 255.00 | 836,469 | +22.80(+9.82%) |