Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 193.20 | 205.80 | 192.40 | 196.20 | 468,341 | +1.80(+0.93%) |
Aug 30, 2021 | 197.40 | 198.40 | 188.78 | 194.40 | 327,022 | +2.60(+1.36%) |
Aug 27, 2021 | 189.20 | 194.00 | 187.40 | 191.80 | 225,685 | +3.60(+1.91%) |
Aug 26, 2021 | 188.40 | 197.00 | 186.00 | 188.20 | 319,228 | +1.40(+0.75%) |
Aug 25, 2021 | 191.80 | 192.20 | 183.10 | 186.80 | 355,336 | -6.60(-3.41%) |
Aug 24, 2021 | 182.40 | 195.40 | 182.40 | 193.40 | 430,251 | +10.60(+5.80%) |
Aug 23, 2021 | 181.40 | 184.60 | 176.60 | 182.80 | 335,949 | +4.80(+2.70%) |
Aug 20, 2021 | 176.30 | 185.10 | 174.80 | 178.00 | 315,401 | +4.00(+2.30%) |
Aug 19, 2021 | 183.00 | 185.98 | 173.60 | 174.00 | 250,034 | -9.80(-5.33%) |
Aug 18, 2021 | 188.40 | 189.00 | 182.60 | 183.80 | 202,382 | -4.20(-2.23%) |
Aug 17, 2021 | 180.60 | 190.30 | 177.60 | 188.00 | 424,435 | +4.80(+2.62%) |
Aug 16, 2021 | 187.80 | 189.50 | 181.00 | 183.20 | 246,068 | -5.00(-2.66%) |
Aug 13, 2021 | 198.20 | 198.40 | 183.50 | 188.20 | 376,671 | -10.80(-5.43%) |
Aug 12, 2021 | 198.20 | 204.00 | 196.20 | 199.00 | 297,216 | +3.00(+1.53%) |
Aug 11, 2021 | 202.40 | 205.40 | 192.60 | 196.00 | 446,555 | -9.40(-4.58%) |
Aug 10, 2021 | 205.00 | 209.80 | 197.00 | 205.40 | 452,551 | -0.20(-0.10%) |
Aug 09, 2021 | 197.80 | 209.00 | 188.60 | 205.60 | 605,815 | +3.60(+1.78%) |
Aug 06, 2021 | 212.40 | 212.60 | 202.00 | 202.00 | 328,545 | -9.40(-4.45%) |
Aug 05, 2021 | 210.00 | 213.60 | 206.20 | 211.40 | 217,634 | +3.20(+1.54%) |
Aug 04, 2021 | 212.60 | 218.10 | 206.40 | 208.20 | 267,666 | -6.00(-2.80%) |
Aug 03, 2021 | 225.20 | 225.20 | 209.40 | 214.20 | 370,605 | -9.80(-4.38%) |
Aug 02, 2021 | 228.60 | 232.55 | 222.20 | 224.00 | 274,817 | -6.80(-2.95%) |
Jul 30, 2021 | 230.40 | 241.20 | 225.80 | 230.80 | 280,813 | -4.00(-1.70%) |
Jul 29, 2021 | 233.20 | 246.80 | 230.20 | 234.80 | 862,671 | +8.80(+3.89%) |
Jul 28, 2021 | 220.60 | 229.80 | 218.60 | 226.00 | 252,836 | +5.80(+2.63%) |
Jul 27, 2021 | 227.60 | 228.00 | 216.40 | 220.20 | 270,630 | -7.80(-3.42%) |
Jul 26, 2021 | 214.36 | 235.20 | 211.00 | 228.00 | 410,462 | +12.20(+5.65%) |
Jul 23, 2021 | 223.80 | 224.20 | 215.20 | 215.80 | 249,253 | -8.40(-3.75%) |
Jul 22, 2021 | 233.20 | 234.80 | 222.80 | 224.20 | 246,318 | -8.80(-3.78%) |
Jul 21, 2021 | 226.60 | 244.40 | 226.20 | 233.00 | 371,334 | +6.80(+3.01%) |
Jul 20, 2021 | 223.40 | 229.57 | 217.02 | 226.20 | 299,400 | +1.80(+0.80%) |
Jul 19, 2021 | 217.00 | 226.30 | 212.27 | 224.40 | 358,909 | +1.00(+0.45%) |
Jul 16, 2021 | 233.40 | 235.80 | 218.20 | 223.40 | 402,056 | -10.20(-4.37%) |
Jul 15, 2021 | 228.00 | 244.20 | 224.60 | 233.60 | 515,578 | +5.00(+2.19%) |
Jul 14, 2021 | 243.40 | 244.00 | 225.66 | 228.60 | 451,824 | -16.70(-6.81%) |
Jul 13, 2021 | 248.80 | 259.60 | 242.50 | 245.30 | 580,263 | -10.50(-4.10%) |
Jul 12, 2021 | 258.00 | 261.80 | 246.40 | 255.80 | 382,757 | -3.80(-1.46%) |
Jul 09, 2021 | 259.60 | 264.00 | 245.80 | 259.60 | 397,787 | +1.60(+0.62%) |
Jul 08, 2021 | 231.40 | 267.00 | 231.20 | 258.00 | 662,913 | +7.80(+3.12%) |
Jul 07, 2021 | 277.00 | 278.31 | 248.60 | 250.20 | 678,656 | -26.60(-9.61%) |
Jul 06, 2021 | 284.20 | 288.40 | 270.00 | 276.80 | 430,022 | -6.60(-2.33%) |
Jul 02, 2021 | 306.20 | 316.38 | 275.85 | 283.40 | 975,544 | -29.40(-9.40%) |
Jul 01, 2021 | 331.40 | 332.80 | 302.80 | 312.80 | 644,516 | -19.00(-5.73%) |
Jun 30, 2021 | 338.60 | 339.00 | 322.00 | 331.80 | 660,042 | -12.20(-3.55%) |
Jun 29, 2021 | 350.80 | 359.00 | 328.60 | 344.00 | 1,451,615 | +4.80(+1.42%) |
Jun 28, 2021 | 313.80 | 360.00 | 311.00 | 339.20 | 2,347,804 | +27.00(+8.65%) |
Jun 25, 2021 | 312.00 | 315.96 | 301.80 | 312.20 | 686,690 | +2.40(+0.77%) |
Jun 24, 2021 | 324.20 | 328.20 | 303.40 | 309.80 | 739,108 | -8.40(-2.64%) |
Jun 23, 2021 | 288.40 | 321.20 | 288.00 | 318.20 | 1,254,348 | +27.40(+9.42%) |
Jun 22, 2021 | 287.60 | 295.00 | 274.40 | 290.80 | 564,473 | +0.00(+0.00%) |
Jun 21, 2021 | 299.00 | 301.80 | 280.20 | 290.80 | 508,291 | -6.60(-2.22%) |
Jun 18, 2021 | 292.40 | 307.80 | 288.00 | 297.40 | 1,158,431 | +8.40(+2.91%) |
Jun 17, 2021 | 299.20 | 312.41 | 286.20 | 289.00 | 785,610 | -9.00(-3.02%) |
Jun 16, 2021 | 278.00 | 318.60 | 271.60 | 298.00 | 1,917,679 | +15.00(+5.30%) |
Jun 15, 2021 | 300.00 | 300.37 | 273.80 | 283.00 | 804,635 | -18.00(-5.98%) |
Jun 14, 2021 | 320.80 | 328.37 | 300.60 | 301.00 | 1,048,884 | -9.60(-3.09%) |
Jun 11, 2021 | 310.20 | 323.20 | 292.20 | 310.60 | 1,162,377 | +9.40(+3.12%) |
Jun 10, 2021 | 331.80 | 337.80 | 300.20 | 301.20 | 1,261,778 | -36.80(-10.89%) |
Jun 09, 2021 | 347.20 | 371.80 | 305.20 | 338.00 | 3,754,783 | +26.40(+8.47%) |
Jun 08, 2021 | 302.20 | 348.80 | 292.00 | 311.60 | 3,625,888 | +32.80(+11.76%) |
Jun 07, 2021 | 275.00 | 297.00 | 270.60 | 278.80 | 1,890,865 | +17.80(+6.82%) |
Jun 04, 2021 | 289.00 | 298.60 | 250.20 | 261.00 | 2,203,194 | -34.40(-11.65%) |
Jun 03, 2021 | 287.80 | 366.63 | 262.00 | 295.40 | 7,790,449 | +65.00(+28.21%) |
Jun 02, 2021 | 193.60 | 230.76 | 191.00 | 230.40 | 1,682,525 | +37.80(+19.63%) |