Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 213.20 | 230.00 | 211.80 | 227.40 | 2,864 | +15.00(+7.06%) |
Aug 30, 2021 | 223.80 | 227.40 | 211.40 | 212.40 | 3,765 | -11.80(-5.26%) |
Aug 27, 2021 | 199.80 | 225.80 | 199.50 | 224.20 | 5,837 | +26.40(+13.35%) |
Aug 26, 2021 | 214.60 | 219.00 | 197.80 | 197.80 | 2,785 | -16.20(-7.57%) |
Aug 25, 2021 | 216.20 | 223.29 | 212.40 | 214.00 | 4,128 | -3.60(-1.65%) |
Aug 24, 2021 | 199.40 | 225.80 | 197.70 | 217.60 | 6,433 | +17.00(+8.47%) |
Aug 23, 2021 | 191.80 | 202.40 | 185.98 | 200.60 | 11,252 | +12.20(+6.48%) |
Aug 20, 2021 | 180.40 | 191.70 | 180.40 | 188.40 | 4,558 | +6.20(+3.40%) |
Aug 19, 2021 | 187.00 | 188.80 | 181.00 | 182.20 | 3,237 | -6.20(-3.29%) |
Aug 18, 2021 | 188.00 | 197.00 | 185.20 | 188.40 | 6,724 | +1.80(+0.96%) |
Aug 17, 2021 | 190.60 | 195.00 | 180.00 | 186.60 | 5,441 | -8.20(-4.21%) |
Aug 16, 2021 | 206.40 | 208.80 | 194.60 | 194.80 | 3,420 | -13.00(-6.26%) |
Aug 13, 2021 | 200.60 | 209.60 | 200.60 | 207.80 | 6,165 | +5.60(+2.77%) |
Aug 12, 2021 | 200.60 | 207.00 | 195.00 | 202.20 | 3,733 | +2.40(+1.20%) |
Aug 11, 2021 | 199.00 | 200.40 | 192.80 | 199.80 | 2,771 | +3.20(+1.63%) |
Aug 10, 2021 | 197.80 | 203.80 | 194.40 | 196.60 | 2,438 | +0.80(+0.41%) |
Aug 09, 2021 | 204.00 | 210.00 | 192.20 | 195.80 | 5,175 | -8.40(-4.11%) |
Aug 06, 2021 | 212.40 | 212.80 | 198.60 | 204.20 | 4,349 | -5.40(-2.58%) |
Aug 05, 2021 | 193.00 | 215.00 | 191.80 | 209.60 | 7,964 | +15.20(+7.82%) |
Aug 04, 2021 | 194.20 | 199.20 | 190.00 | 194.40 | 4,014 | -0.60(-0.31%) |
Aug 03, 2021 | 188.00 | 197.60 | 182.80 | 195.00 | 4,170 | +4.80(+2.52%) |
Aug 02, 2021 | 183.60 | 199.60 | 183.60 | 190.20 | 4,763 | +6.00(+3.26%) |
Jul 30, 2021 | 196.20 | 203.38 | 181.60 | 184.20 | 7,661 | -18.00(-8.90%) |
Jul 29, 2021 | 188.20 | 207.80 | 178.80 | 202.20 | 9,517 | +16.40(+8.83%) |
Jul 28, 2021 | 186.40 | 191.00 | 180.00 | 185.80 | 7,933 | +0.20(+0.11%) |
Jul 27, 2021 | 180.20 | 188.00 | 178.07 | 185.60 | 10,376 | +3.60(+1.98%) |
Jul 26, 2021 | 188.60 | 190.40 | 177.40 | 182.00 | 15,532 | -5.40(-2.88%) |
Jul 23, 2021 | 197.40 | 198.32 | 185.60 | 187.40 | 12,923 | -12.00(-6.02%) |
Jul 22, 2021 | 260.00 | 260.00 | 197.30 | 199.40 | 64,614 | -58.60(-22.71%) |
Jul 21, 2021 | 249.60 | 261.60 | 243.80 | 258.00 | 3,958 | +10.40(+4.20%) |
Jul 20, 2021 | 233.40 | 251.00 | 233.40 | 247.60 | 5,222 | +11.40(+4.83%) |
Jul 19, 2021 | 230.00 | 241.20 | 230.00 | 236.20 | 11,987 | +9.20(+4.05%) |
Jul 16, 2021 | 223.80 | 234.00 | 222.00 | 227.00 | 5,819 | +7.00(+3.18%) |
Jul 15, 2021 | 229.20 | 234.40 | 217.40 | 220.00 | 6,152 | -9.40(-4.10%) |
Jul 14, 2021 | 254.80 | 254.80 | 227.80 | 229.40 | 7,870 | -22.00(-8.75%) |
Jul 13, 2021 | 275.40 | 275.40 | 246.20 | 251.40 | 8,192 | -26.60(-9.57%) |
Jul 12, 2021 | 274.80 | 284.00 | 266.60 | 278.00 | 6,583 | +3.80(+1.39%) |
Jul 09, 2021 | 258.80 | 274.60 | 254.20 | 274.20 | 3,286 | +17.80(+6.94%) |
Jul 08, 2021 | 253.00 | 266.80 | 249.92 | 256.40 | 5,556 | -6.40(-2.44%) |
Jul 07, 2021 | 271.40 | 271.40 | 258.20 | 262.80 | 4,516 | -7.00(-2.59%) |
Jul 06, 2021 | 263.20 | 272.09 | 253.00 | 269.80 | 19,817 | +11.00(+4.25%) |
Jul 02, 2021 | 279.00 | 279.00 | 257.20 | 258.80 | 9,517 | -16.60(-6.03%) |
Jul 01, 2021 | 276.20 | 278.60 | 264.40 | 275.40 | 20,637 | +0.60(+0.22%) |
Jun 30, 2021 | 273.00 | 289.20 | 269.20 | 274.80 | 20,906 | +2.00(+0.73%) |
Jun 29, 2021 | 278.00 | 281.80 | 269.00 | 272.80 | 8,323 | -9.00(-3.19%) |
Jun 28, 2021 | 286.00 | 295.40 | 280.00 | 281.80 | 8,705 | -4.20(-1.47%) |
Jun 25, 2021 | 298.00 | 299.00 | 281.10 | 286.00 | 53,885 | -14.60(-4.86%) |
Jun 24, 2021 | 318.00 | 322.40 | 296.00 | 300.60 | 11,977 | -14.40(-4.57%) |
Jun 23, 2021 | 337.80 | 342.50 | 314.50 | 315.00 | 9,095 | -6.60(-2.05%) |
Jun 22, 2021 | 331.00 | 332.20 | 311.00 | 321.60 | 6,488 | -10.00(-3.02%) |
Jun 21, 2021 | 328.60 | 336.40 | 324.10 | 331.60 | 3,581 | +2.60(+0.79%) |
Jun 18, 2021 | 325.60 | 340.00 | 324.20 | 329.00 | 8,873 | -3.00(-0.90%) |
Jun 17, 2021 | 318.80 | 333.24 | 318.80 | 332.00 | 4,048 | +9.40(+2.91%) |
Jun 16, 2021 | 326.40 | 337.00 | 312.54 | 322.60 | 5,386 | -4.40(-1.35%) |
Jun 15, 2021 | 325.40 | 329.20 | 313.20 | 327.00 | 5,492 | +0.20(+0.06%) |
Jun 14, 2021 | 302.40 | 334.40 | 302.40 | 326.80 | 9,789 | +27.40(+9.15%) |
Jun 11, 2021 | 292.20 | 301.80 | 292.20 | 299.40 | 2,923 | +5.60(+1.91%) |
Jun 10, 2021 | 283.60 | 296.60 | 275.80 | 293.80 | 5,506 | +10.00(+3.52%) |
Jun 09, 2021 | 294.00 | 297.65 | 280.00 | 283.80 | 7,471 | -8.20(-2.81%) |
Jun 08, 2021 | 299.40 | 301.00 | 280.00 | 292.00 | 7,038 | -6.60(-2.21%) |
Jun 07, 2021 | 280.20 | 302.60 | 277.66 | 298.60 | 8,148 | +18.40(+6.57%) |
Jun 04, 2021 | 279.60 | 288.00 | 274.80 | 280.20 | 3,615 | +1.20(+0.43%) |
Jun 03, 2021 | 288.00 | 291.66 | 276.80 | 279.00 | 5,571 | -12.80(-4.39%) |
Jun 02, 2021 | 288.20 | 297.80 | 284.20 | 291.80 | 7,908 | +7.00(+2.46%) |