Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 437.04 | 442.17 | 416.50 | 424.00 | 54 | +13.42(+3.27%) |
Aug 30, 2021 | 430.68 | 435.72 | 410.58 | 410.58 | 23 | -14.98(-3.52%) |
Aug 27, 2021 | 417.30 | 425.56 | 417.30 | 425.56 | 129 | +7.56(+1.81%) |
Aug 26, 2021 | 420.20 | 424.00 | 410.00 | 418.00 | 95 | +8.00(+1.95%) |
Aug 25, 2021 | 412.70 | 416.50 | 401.50 | 410.00 | 903 | +3.80(+0.94%) |
Aug 24, 2021 | 402.80 | 419.50 | 397.50 | 406.20 | 33 | +15.46(+3.96%) |
Aug 20, 2021 | 400.89 | 405.47 | 399.49 | 390.74 | 43 | -2.76(-0.70%) |
Aug 19, 2021 | 399.00 | 399.50 | 381.00 | 393.50 | 92 | -10.50(-2.60%) |
Aug 18, 2021 | 402.80 | 404.00 | 400.90 | 404.00 | 54 | +2.50(+0.62%) |
Aug 17, 2021 | 414.46 | 416.50 | 401.50 | 401.50 | 44 | -16.80(-4.02%) |
Aug 16, 2021 | 417.00 | 429.10 | 415.70 | 418.30 | 47 | +9.99(+2.45%) |
Aug 13, 2021 | 408.31 | 410.39 | 400.00 | 408.31 | 100 | -15.48(-3.65%) |
Aug 12, 2021 | 419.03 | 423.79 | 400.00 | 423.79 | 69 | +17.46(+4.30%) |
Aug 11, 2021 | 425.67 | 430.50 | 406.33 | 406.33 | 477 | -33.90(-7.70%) |
Aug 10, 2021 | 435.06 | 440.23 | 414.38 | 440.23 | 742 | -3.18(-0.72%) |
Aug 09, 2021 | 438.19 | 443.41 | 417.32 | 443.41 | 25 | +11.91(+2.76%) |
Aug 06, 2021 | 423.72 | 435.50 | 418.53 | 431.50 | 100 | +0.00(+0.00%) |
Aug 05, 2021 | 435.00 | 436.50 | 429.00 | 431.50 | 75 | +5.50(+1.29%) |
Aug 04, 2021 | 433.13 | 438.16 | 418.03 | 426.00 | 669 | +3.50(+0.83%) |
Aug 03, 2021 | 426.60 | 429.66 | 422.50 | 422.50 | 109 | -9.00(-2.09%) |
Aug 02, 2021 | 431.10 | 435.00 | 416.00 | 431.50 | 66 | +22.84(+5.59%) |
Jul 30, 2021 | 410.65 | 416.37 | 408.65 | 408.66 | 100 | -16.34(-3.84%) |
Jul 29, 2021 | 423.22 | 428.00 | 408.90 | 425.00 | 118 | +21.40(+5.30%) |
Jul 28, 2021 | 408.30 | 410.00 | 401.50 | 403.60 | 36 | +0.60(+0.15%) |
Jul 27, 2021 | 413.91 | 415.76 | 403.00 | 403.00 | 237 | -6.50(-1.59%) |
Jul 26, 2021 | 409.70 | 416.50 | 409.50 | 409.50 | 56 | +1.00(+0.24%) |
Jul 23, 2021 | 416.90 | 418.50 | 408.50 | 408.50 | 528 | -8.00(-1.92%) |
Jul 22, 2021 | 411.22 | 418.08 | 409.50 | 416.50 | 53 | +1.40(+0.34%) |
Jul 21, 2021 | 415.35 | 420.00 | 403.00 | 415.10 | 136 | +5.16(+1.26%) |
Jul 20, 2021 | 407.11 | 409.94 | 402.50 | 409.94 | 108 | +1.94(+0.48%) |
Jul 19, 2021 | 408.90 | 411.00 | 394.00 | 408.00 | 65 | +1.02(+0.25%) |
Jul 16, 2021 | 420.64 | 420.64 | 406.98 | 406.98 | 660 | -15.52(-3.67%) |
Jul 15, 2021 | 426.44 | 431.43 | 415.00 | 422.50 | 60 | -11.71(-2.70%) |
Jul 14, 2021 | 429.12 | 434.21 | 408.77 | 434.21 | 368 | +2.01(+0.47%) |
Jul 13, 2021 | 426.20 | 432.20 | 406.50 | 432.20 | 234 | +5.20(+1.22%) |
Jul 12, 2021 | 429.10 | 433.00 | 413.50 | 427.00 | 784 | -2.50(-0.58%) |
Jul 09, 2021 | 430.50 | 430.50 | 419.00 | 429.50 | 199 | +7.48(+1.77%) |
Jul 08, 2021 | 418.22 | 422.02 | 405.19 | 422.02 | 71 | -13.27(-3.05%) |
Jul 07, 2021 | 430.17 | 435.29 | 422.49 | 435.29 | 451 | +6.29(+1.47%) |
Jul 06, 2021 | 426.90 | 429.00 | 418.50 | 429.00 | 60 | +9.81(+2.34%) |
Jul 02, 2021 | 429.22 | 434.33 | 419.19 | 419.19 | 100 | -14.31(-3.30%) |
Jul 01, 2021 | 427.54 | 436.00 | 424.00 | 433.50 | 83 | -1.00(-0.23%) |
Jun 30, 2021 | 438.10 | 440.00 | 429.00 | 434.50 | 51 | -4.50(-1.03%) |
Jun 29, 2021 | 440.95 | 440.95 | 431.96 | 439.00 | 83 | -6.50(-1.46%) |
Jun 28, 2021 | 436.23 | 445.50 | 433.84 | 445.50 | 398 | +2.00(+0.45%) |
Jun 25, 2021 | 441.35 | 444.79 | 439.41 | 443.50 | 165 | +3.03(+0.69%) |
Jun 24, 2021 | 439.78 | 440.72 | 436.58 | 440.47 | 93 | -0.03(-0.01%) |
Jun 23, 2021 | 443.30 | 445.50 | 440.00 | 440.50 | 27 | +6.22(+1.43%) |
Jun 22, 2021 | 437.50 | 439.40 | 430.50 | 434.28 | 53 | -8.78(-1.98%) |
Jun 21, 2021 | 439.77 | 443.06 | 434.62 | 443.06 | 557 | -5.94(-1.32%) |
Jun 18, 2021 | 448.60 | 459.20 | 441.00 | 449.00 | 105 | -2.00(-0.44%) |
Jun 17, 2021 | 454.68 | 454.68 | 440.00 | 451.00 | 507 | +9.60(+2.17%) |
Jun 16, 2021 | 446.91 | 447.76 | 441.40 | 441.40 | 1,551 | -6.11(-1.37%) |
Jun 15, 2021 | 449.43 | 450.00 | 447.31 | 447.51 | 156 | -0.58(-0.13%) |
Jun 14, 2021 | 445.77 | 448.09 | 439.00 | 448.09 | 621 | +9.53(+2.17%) |
Jun 11, 2021 | 434.98 | 438.64 | 434.98 | 438.56 | 124 | +5.06(+1.17%) |
Jun 10, 2021 | 437.40 | 438.50 | 425.00 | 433.50 | 514 | +7.01(+1.64%) |
Jun 09, 2021 | 429.10 | 430.93 | 423.50 | 426.49 | 838 | -13.01(-2.96%) |
Jun 08, 2021 | 447.40 | 451.50 | 437.50 | 439.50 | 137 | -1.00(-0.23%) |
Jun 07, 2021 | 450.80 | 455.00 | 440.00 | 440.50 | 141 | -9.39(-2.09%) |
Jun 04, 2021 | 448.10 | 450.00 | 442.80 | 449.89 | 131 | -0.61(-0.14%) |
Jun 03, 2021 | 450.70 | 453.00 | 441.50 | 450.50 | 343 | +12.99(+2.97%) |
Jun 02, 2021 | 443.00 | 444.50 | 437.50 | 437.51 | 209 | -2.19(-0.50%) |