Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 295.60 | 296.85 | 277.00 | 281.00 | 99,156 | -8.20(-2.84%) |
Aug 30, 2021 | 298.00 | 302.40 | 287.00 | 289.20 | 85,402 | +7.80(+2.77%) |
Aug 27, 2021 | 287.80 | 291.40 | 280.77 | 281.40 | 160,420 | -26.20(-8.52%) |
Aug 26, 2021 | 340.00 | 340.40 | 301.44 | 307.60 | 202,884 | -44.20(-12.56%) |
Aug 25, 2021 | 353.20 | 358.30 | 338.20 | 351.80 | 90,946 | -5.20(-1.46%) |
Aug 24, 2021 | 354.20 | 358.40 | 352.00 | 357.00 | 39,855 | +6.80(+1.94%) |
Aug 23, 2021 | 360.20 | 365.20 | 347.80 | 350.20 | 48,689 | -17.40(-4.73%) |
Aug 20, 2021 | 352.20 | 369.20 | 349.60 | 367.60 | 39,247 | +2.20(+0.60%) |
Aug 19, 2021 | 379.00 | 386.00 | 361.40 | 365.40 | 88,424 | -5.40(-1.46%) |
Aug 18, 2021 | 364.80 | 377.00 | 362.60 | 370.80 | 42,978 | +1.60(+0.43%) |
Aug 17, 2021 | 362.80 | 373.60 | 361.40 | 369.20 | 55,539 | +20.40(+5.85%) |
Aug 16, 2021 | 351.80 | 351.80 | 341.64 | 348.80 | 58,258 | -18.20(-4.96%) |
Aug 13, 2021 | 354.00 | 367.40 | 349.42 | 367.00 | 55,087 | +11.00(+3.09%) |
Aug 12, 2021 | 340.20 | 358.00 | 336.10 | 356.00 | 85,291 | +23.20(+6.97%) |
Aug 11, 2021 | 343.20 | 344.40 | 330.00 | 332.80 | 71,460 | +6.40(+1.96%) |
Aug 10, 2021 | 327.20 | 331.40 | 322.20 | 326.40 | 51,900 | -11.20(-3.32%) |
Aug 09, 2021 | 329.80 | 341.73 | 329.00 | 337.60 | 65,966 | +15.40(+4.78%) |
Aug 06, 2021 | 319.00 | 324.40 | 313.00 | 322.20 | 47,652 | +5.40(+1.70%) |
Aug 05, 2021 | 314.60 | 321.70 | 310.60 | 316.80 | 66,770 | -0.80(-0.25%) |
Aug 04, 2021 | 325.60 | 326.20 | 310.16 | 317.60 | 101,419 | -15.80(-4.74%) |
Aug 03, 2021 | 344.20 | 346.10 | 332.02 | 333.40 | 75,720 | -20.40(-5.77%) |
Aug 02, 2021 | 347.80 | 357.80 | 337.20 | 353.80 | 67,368 | -4.40(-1.23%) |
Jul 30, 2021 | 363.00 | 370.40 | 357.20 | 358.20 | 102,509 | +19.60(+5.79%) |
Jul 29, 2021 | 348.60 | 350.80 | 330.00 | 338.60 | 116,187 | -17.80(-4.99%) |
Jul 28, 2021 | 351.60 | 358.80 | 342.20 | 356.40 | 81,245 | -5.40(-1.49%) |
Jul 27, 2021 | 347.80 | 361.80 | 345.26 | 361.80 | 71,926 | +24.00(+7.10%) |
Jul 26, 2021 | 328.80 | 346.40 | 326.82 | 337.80 | 79,726 | -8.20(-2.37%) |
Jul 23, 2021 | 351.20 | 352.80 | 339.60 | 346.00 | 45,283 | -6.20(-1.76%) |
Jul 22, 2021 | 365.80 | 370.40 | 351.80 | 352.20 | 65,712 | -15.60(-4.24%) |
Jul 21, 2021 | 370.40 | 370.50 | 359.40 | 367.80 | 82,589 | -5.20(-1.39%) |
Jul 20, 2021 | 382.60 | 386.80 | 372.40 | 373.00 | 69,466 | -26.60(-6.66%) |
Jul 19, 2021 | 401.00 | 411.80 | 396.60 | 399.60 | 75,734 | -20.20(-4.81%) |
Jul 16, 2021 | 421.00 | 426.60 | 417.40 | 419.80 | 31,936 | -12.20(-2.82%) |
Jul 15, 2021 | 425.80 | 435.60 | 418.00 | 432.00 | 41,933 | +8.80(+2.08%) |
Jul 14, 2021 | 408.00 | 431.02 | 407.40 | 423.20 | 50,754 | +8.20(+1.98%) |
Jul 13, 2021 | 416.60 | 420.00 | 409.60 | 415.00 | 46,535 | +10.20(+2.52%) |
Jul 12, 2021 | 406.60 | 414.60 | 402.00 | 404.80 | 72,785 | -14.00(-3.34%) |
Jul 09, 2021 | 415.40 | 422.20 | 411.30 | 418.80 | 32,756 | -2.40(-0.57%) |
Jul 08, 2021 | 441.00 | 442.40 | 412.40 | 421.20 | 89,311 | -22.80(-5.14%) |
Jul 07, 2021 | 441.20 | 461.30 | 439.80 | 444.00 | 79,865 | +20.80(+4.91%) |
Jul 06, 2021 | 427.40 | 440.60 | 421.22 | 423.20 | 57,825 | +1.20(+0.28%) |
Jul 02, 2021 | 427.60 | 431.00 | 411.00 | 422.00 | 41,840 | -6.60(-1.54%) |
Jul 01, 2021 | 422.20 | 443.80 | 419.60 | 428.60 | 77,328 | +19.80(+4.84%) |
Jun 30, 2021 | 417.60 | 441.20 | 393.80 | 408.80 | 105,685 | -18.20(-4.26%) |
Jun 29, 2021 | 412.60 | 436.40 | 391.74 | 427.00 | 133,968 | -15.00(-3.39%) |
Jun 28, 2021 | 440.80 | 446.80 | 429.08 | 442.00 | 87,558 | -19.60(-4.25%) |
Jun 25, 2021 | 480.40 | 480.79 | 461.60 | 461.60 | 55,318 | -26.00(-5.33%) |
Jun 24, 2021 | 517.20 | 518.40 | 480.80 | 487.60 | 103,340 | -31.00(-5.98%) |
Jun 23, 2021 | 508.00 | 518.60 | 495.62 | 518.60 | 63,113 | -16.40(-3.07%) |
Jun 22, 2021 | 537.20 | 541.00 | 531.00 | 535.00 | 39,366 | -19.40(-3.50%) |
Jun 21, 2021 | 567.60 | 573.20 | 551.50 | 554.40 | 28,262 | +4.80(+0.87%) |
Jun 18, 2021 | 549.40 | 551.20 | 535.20 | 549.60 | 37,175 | +11.00(+2.04%) |
Jun 17, 2021 | 550.40 | 557.40 | 535.00 | 538.60 | 54,929 | -0.60(-0.11%) |
Jun 16, 2021 | 552.80 | 554.80 | 530.00 | 539.20 | 49,097 | -11.80(-2.14%) |
Jun 15, 2021 | 514.60 | 551.00 | 510.00 | 551.00 | 65,622 | +43.60(+8.59%) |
Jun 14, 2021 | 524.00 | 533.42 | 507.00 | 507.40 | 71,202 | -24.00(-4.52%) |
Jun 11, 2021 | 541.00 | 542.40 | 514.60 | 531.40 | 101,985 | -47.40(-8.19%) |
Jun 10, 2021 | 574.40 | 586.00 | 563.60 | 578.80 | 56,116 | +1.40(+0.24%) |
Jun 09, 2021 | 575.00 | 589.80 | 573.00 | 577.40 | 50,191 | -10.60(-1.80%) |
Jun 08, 2021 | 567.40 | 592.00 | 561.60 | 588.00 | 70,644 | -19.20(-3.16%) |
Jun 07, 2021 | 619.20 | 619.28 | 604.40 | 607.20 | 21,748 | +6.80(+1.13%) |
Jun 04, 2021 | 621.20 | 630.00 | 591.40 | 600.40 | 51,914 | -14.80(-2.41%) |
Jun 03, 2021 | 620.20 | 626.60 | 609.00 | 615.20 | 31,739 | +2.80(+0.46%) |
Jun 02, 2021 | 600.20 | 619.80 | 595.00 | 612.40 | 36,969 | +13.80(+2.31%) |