Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 333.00 | 342.00 | 332.60 | 340.00 | 12,192 | +10.00(+3.03%) |
Aug 30, 2021 | 335.90 | 336.00 | 330.00 | 330.00 | 5,240 | +0.10(+0.03%) |
Aug 27, 2021 | 329.23 | 329.90 | 328.05 | 329.90 | 2,754 | +7.90(+2.45%) |
Aug 26, 2021 | 322.00 | 322.00 | 322.00 | 322.00 | 814 | +1.34(+0.42%) |
Aug 25, 2021 | 320.00 | 325.00 | 320.00 | 320.66 | 2,110 | -1.74(-0.54%) |
Aug 24, 2021 | 325.00 | 330.00 | 322.40 | 322.40 | 1,724 | +1.40(+0.44%) |
Aug 23, 2021 | 321.27 | 321.27 | 321.00 | 321.00 | 1,107 | +5.99(+1.90%) |
Aug 20, 2021 | 307.90 | 325.00 | 307.90 | 315.01 | 2,361 | +2.54(+0.81%) |
Aug 19, 2021 | 306.49 | 312.47 | 306.48 | 312.47 | 1,967 | +9.42(+3.11%) |
Aug 18, 2021 | 313.50 | 313.50 | 303.05 | 303.05 | 1,895 | -10.59(-3.38%) |
Aug 17, 2021 | 315.12 | 315.12 | 313.64 | 313.64 | 925 | -10.06(-3.11%) |
Aug 16, 2021 | 320.00 | 325.02 | 319.80 | 323.70 | 4,385 | +2.55(+0.79%) |
Aug 13, 2021 | 335.12 | 335.12 | 315.28 | 321.15 | 5,033 | -18.75(-5.52%) |
Aug 12, 2021 | 342.00 | 342.00 | 332.12 | 339.90 | 2,247 | -2.72(-0.79%) |
Aug 11, 2021 | 339.98 | 342.80 | 337.98 | 342.62 | 2,223 | +0.62(+0.18%) |
Aug 10, 2021 | 341.20 | 342.00 | 334.18 | 342.00 | 1,993 | -5.09(-1.47%) |
Aug 09, 2021 | 343.00 | 350.00 | 343.00 | 347.09 | 1,872 | +4.09(+1.19%) |
Aug 06, 2021 | 343.00 | 343.00 | 343.00 | 343.00 | 369 | +3.01(+0.89%) |
Aug 05, 2021 | 335.28 | 339.99 | 335.28 | 339.99 | 742 | +12.34(+3.77%) |
Aug 04, 2021 | 332.51 | 335.72 | 323.50 | 327.65 | 3,349 | -6.85(-2.05%) |
Aug 03, 2021 | 332.98 | 336.96 | 328.56 | 334.50 | 2,991 | -1.50(-0.45%) |
Aug 02, 2021 | 337.01 | 337.01 | 336.00 | 336.00 | 1,431 | +3.00(+0.90%) |
Jul 30, 2021 | 333.00 | 333.00 | 333.00 | 333.00 | 627 | -9.56(-2.79%) |
Jul 29, 2021 | 342.56 | 342.56 | 342.56 | 342.56 | 349 | +5.56(+1.65%) |
Jul 28, 2021 | 337.00 | 337.00 | 337.00 | 337.00 | 526 | -3.00(-0.88%) |
Jul 27, 2021 | 335.40 | 340.00 | 335.40 | 340.00 | 2,000 | +0.00(+0.00%) |
Jul 22, 2021 | 340.00 | 340.00 | 340.00 | 304 | -0.50(-0.15%) | |
Jul 21, 2021 | 339.00 | 344.98 | 337.40 | 340.50 | 2,650 | +5.51(+1.64%) |
Jul 20, 2021 | 327.60 | 334.99 | 323.69 | 334.99 | 2,354 | +10.81(+3.33%) |
Jul 19, 2021 | 319.39 | 328.93 | 319.39 | 324.18 | 2,853 | +7.84(+2.48%) |
Jul 16, 2021 | 314.75 | 316.34 | 314.75 | 316.34 | 960 | -5.86(-1.82%) |
Jul 15, 2021 | 315.35 | 325.04 | 315.35 | 322.20 | 2,200 | +3.07(+0.96%) |
Jul 14, 2021 | 311.49 | 326.55 | 311.49 | 319.13 | 4,940 | +7.63(+2.45%) |
Jul 13, 2021 | 316.69 | 316.70 | 311.50 | 311.50 | 1,969 | -8.19(-2.56%) |
Jul 09, 2021 | 319.69 | 319.69 | 319.69 | 197 | -5.90(-1.81%) | |
Jul 08, 2021 | 310.00 | 325.59 | 310.00 | 325.59 | 1,764 | +11.29(+3.59%) |
Jul 07, 2021 | 322.28 | 322.28 | 313.50 | 314.30 | 2,069 | -7.04(-2.19%) |
Jul 06, 2021 | 319.00 | 324.98 | 319.00 | 321.34 | 1,922 | -8.88(-2.69%) |
Jul 02, 2021 | 336.25 | 336.25 | 329.07 | 330.22 | 1,878 | -6.94(-2.06%) |
Jul 01, 2021 | 337.16 | 337.16 | 337.16 | 337.16 | 425 | -1.34(-0.40%) |
Jun 30, 2021 | 355.51 | 355.51 | 338.50 | 338.50 | 4,090 | -18.05(-5.06%) |
Jun 29, 2021 | 359.50 | 359.50 | 356.55 | 356.55 | 1,930 | -6.92(-1.90%) |
Jun 28, 2021 | 362.00 | 363.47 | 359.00 | 363.47 | 3,005 | +3.47(+0.96%) |
Jun 25, 2021 | 343.03 | 360.00 | 342.99 | 360.00 | 40,836 | +21.60(+6.38%) |
Jun 24, 2021 | 338.40 | 338.40 | 338.40 | 338.40 | 839 | +1.60(+0.48%) |
Jun 23, 2021 | 336.80 | 336.80 | 336.80 | 336.80 | 1,180 | +3.79(+1.14%) |
Jun 22, 2021 | 333.01 | 333.01 | 333.01 | 333.01 | 1,861 | -8.19(-2.40%) |
Jun 21, 2021 | 346.21 | 346.59 | 341.20 | 341.20 | 5,185 | +0.20(+0.06%) |
Jun 18, 2021 | 336.32 | 346.89 | 335.65 | 341.00 | 10,108 | +1.00(+0.29%) |
Jun 17, 2021 | 340.00 | 340.00 | 340.00 | 340.00 | 2,112 | -4.26(-1.24%) |
Jun 16, 2021 | 344.26 | 344.26 | 344.26 | 344.26 | 2,076 | -0.14(-0.04%) |
Jun 15, 2021 | 348.99 | 348.99 | 340.00 | 344.40 | 2,187 | -0.01(-0.00%) |
Jun 14, 2021 | 341.18 | 345.57 | 338.78 | 344.41 | 4,510 | +6.44(+1.91%) |
Jun 11, 2021 | 337.99 | 339.87 | 335.01 | 337.97 | 3,639 | +2.13(+0.63%) |
Jun 10, 2021 | 335.84 | 335.84 | 335.84 | 335.84 | 3,330 | +10.70(+3.29%) |
Jun 09, 2021 | 325.10 | 330.01 | 324.39 | 325.14 | 3,249 | -6.87(-2.07%) |
Jun 08, 2021 | 340.00 | 340.10 | 332.01 | 332.01 | 3,948 | -14.03(-4.05%) |
Jun 07, 2021 | 329.14 | 346.04 | 329.14 | 346.04 | 7,744 | +15.34(+4.64%) |
Jun 04, 2021 | 349.90 | 349.90 | 330.70 | 330.70 | 3,559 | -15.00(-4.34%) |
Jun 03, 2021 | 346.00 | 346.00 | 345.70 | 345.70 | 1,873 | -4.10(-1.17%) |
Jun 02, 2021 | 341.96 | 349.80 | 341.96 | 349.80 | 8,474 | +13.69(+4.07%) |