Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 297.60 | 302.40 | 295.18 | 300.00 | 1,965 | -2.40(-0.79%) |
Aug 30, 2021 | 300.00 | 304.80 | 292.80 | 302.40 | 1,599 | +2.40(+0.80%) |
Aug 27, 2021 | 290.40 | 304.80 | 288.00 | 300.00 | 3,624 | +12.00(+4.17%) |
Aug 26, 2021 | 297.60 | 300.00 | 285.60 | 288.00 | 3,039 | -9.60(-3.23%) |
Aug 25, 2021 | 300.00 | 301.66 | 290.40 | 297.60 | 5,614 | +12.00(+4.20%) |
Aug 24, 2021 | 280.80 | 292.80 | 278.40 | 285.60 | 5,597 | +4.80(+1.71%) |
Aug 23, 2021 | 283.20 | 288.00 | 271.20 | 280.80 | 3,445 | +4.80(+1.74%) |
Aug 20, 2021 | 266.40 | 278.40 | 264.00 | 276.00 | 2,866 | +7.20(+2.68%) |
Aug 19, 2021 | 288.00 | 288.00 | 264.00 | 268.80 | 6,076 | -16.80(-5.88%) |
Aug 18, 2021 | 288.00 | 295.20 | 285.60 | 285.60 | 2,039 | -9.60(-3.25%) |
Aug 17, 2021 | 300.00 | 302.40 | 270.86 | 295.20 | 8,081 | -8.40(-2.77%) |
Aug 16, 2021 | 326.40 | 331.20 | 302.40 | 303.60 | 4,427 | -30.00(-8.99%) |
Aug 13, 2021 | 316.80 | 348.00 | 314.40 | 333.60 | 9,025 | +14.40(+4.51%) |
Aug 12, 2021 | 319.20 | 324.00 | 314.40 | 319.20 | 1,696 | -2.40(-0.75%) |
Aug 11, 2021 | 312.00 | 324.00 | 309.60 | 321.60 | 2,491 | +7.20(+2.29%) |
Aug 10, 2021 | 312.00 | 319.20 | 309.60 | 314.40 | 1,368 | +0.00(+0.00%) |
Aug 09, 2021 | 316.80 | 318.00 | 304.80 | 314.40 | 1,816 | +0.00(+0.00%) |
Aug 06, 2021 | 324.00 | 326.40 | 312.00 | 314.40 | 1,675 | -9.60(-2.96%) |
Aug 05, 2021 | 302.40 | 336.00 | 302.40 | 324.00 | 4,763 | +14.40(+4.65%) |
Aug 04, 2021 | 312.00 | 314.40 | 304.80 | 309.60 | 1,691 | -9.60(-3.01%) |
Aug 03, 2021 | 319.20 | 319.20 | 307.20 | 319.20 | 1,633 | +4.80(+1.53%) |
Aug 02, 2021 | 316.80 | 323.83 | 312.79 | 314.40 | 1,466 | -7.20(-2.24%) |
Jul 30, 2021 | 330.31 | 330.31 | 312.00 | 321.60 | 1,639 | +0.00(+0.00%) |
Jul 29, 2021 | 338.40 | 340.78 | 319.20 | 321.60 | 2,198 | -7.20(-2.19%) |
Jul 28, 2021 | 312.00 | 333.60 | 309.60 | 328.80 | 2,221 | +14.40(+4.58%) |
Jul 27, 2021 | 312.00 | 316.80 | 307.20 | 314.40 | 1,427 | -4.80(-1.50%) |
Jul 26, 2021 | 309.60 | 324.00 | 307.20 | 319.20 | 1,711 | +0.00(+0.00%) |
Jul 23, 2021 | 326.40 | 326.40 | 302.40 | 319.20 | 1,713 | -2.40(-0.75%) |
Jul 22, 2021 | 336.00 | 336.00 | 319.20 | 321.60 | 1,499 | -12.00(-3.60%) |
Jul 21, 2021 | 331.20 | 341.30 | 324.24 | 333.60 | 2,538 | +12.00(+3.73%) |
Jul 20, 2021 | 300.00 | 324.00 | 294.00 | 321.60 | 1,888 | +14.40(+4.69%) |
Jul 19, 2021 | 307.20 | 309.60 | 288.00 | 307.20 | 3,640 | -4.80(-1.54%) |
Jul 16, 2021 | 326.40 | 333.60 | 312.00 | 312.00 | 2,102 | -16.80(-5.11%) |
Jul 15, 2021 | 338.40 | 338.40 | 314.40 | 328.80 | 3,314 | -4.80(-1.44%) |
Jul 14, 2021 | 348.00 | 352.80 | 328.80 | 333.60 | 2,791 | -14.40(-4.14%) |
Jul 13, 2021 | 367.20 | 368.14 | 343.20 | 348.00 | 1,867 | -9.60(-2.68%) |
Jul 12, 2021 | 369.60 | 374.11 | 352.80 | 357.60 | 2,185 | -16.80(-4.49%) |
Jul 09, 2021 | 352.80 | 374.40 | 350.23 | 374.40 | 2,818 | +24.00(+6.85%) |
Jul 08, 2021 | 343.20 | 355.20 | 338.40 | 350.40 | 2,625 | -4.80(-1.35%) |
Jul 07, 2021 | 369.60 | 374.40 | 340.80 | 355.20 | 4,253 | -14.40(-3.90%) |
Jul 06, 2021 | 374.40 | 379.20 | 364.82 | 369.60 | 3,038 | -4.80(-1.28%) |
Jul 02, 2021 | 388.80 | 393.60 | 372.00 | 374.40 | 4,134 | -12.00(-3.11%) |
Jul 01, 2021 | 388.80 | 393.60 | 379.20 | 386.40 | 3,192 | +2.40(+0.62%) |
Jun 30, 2021 | 393.60 | 396.00 | 384.00 | 384.00 | 3,725 | -4.80(-1.23%) |
Jun 29, 2021 | 398.40 | 400.80 | 388.80 | 388.80 | 3,204 | -7.20(-1.82%) |
Jun 28, 2021 | 405.60 | 405.60 | 386.40 | 396.00 | 4,484 | -12.00(-2.94%) |
Jun 25, 2021 | 420.00 | 420.00 | 396.00 | 408.00 | 4,237 | -9.60(-2.30%) |
Jun 24, 2021 | 405.60 | 417.60 | 403.20 | 417.60 | 4,282 | +12.00(+2.96%) |
Jun 23, 2021 | 403.20 | 412.78 | 399.82 | 405.60 | 2,607 | +2.40(+0.60%) |
Jun 22, 2021 | 408.00 | 410.40 | 396.00 | 403.20 | 3,185 | -4.80(-1.18%) |
Jun 21, 2021 | 412.80 | 412.80 | 386.40 | 408.00 | 5,241 | +7.20(+1.80%) |
Jun 18, 2021 | 415.20 | 422.71 | 400.80 | 400.80 | 5,711 | -26.40(-6.18%) |
Jun 17, 2021 | 448.80 | 453.60 | 408.00 | 427.20 | 8,406 | -16.80(-3.78%) |
Jun 16, 2021 | 412.80 | 448.80 | 410.40 | 444.00 | 6,214 | +33.60(+8.19%) |
Jun 15, 2021 | 439.20 | 439.92 | 400.80 | 410.40 | 4,977 | -24.00(-5.52%) |
Jun 14, 2021 | 448.80 | 460.80 | 427.20 | 434.40 | 4,405 | -21.60(-4.74%) |
Jun 11, 2021 | 456.00 | 460.80 | 444.00 | 456.00 | 3,717 | +9.60(+2.15%) |
Jun 10, 2021 | 463.20 | 463.20 | 427.20 | 446.40 | 5,989 | +0.00(+0.00%) |
Jun 09, 2021 | 415.20 | 468.00 | 412.87 | 446.40 | 9,017 | +28.80(+6.90%) |
Jun 08, 2021 | 415.20 | 420.00 | 400.80 | 417.60 | 5,220 | +0.00(+0.00%) |
Jun 07, 2021 | 391.20 | 422.40 | 387.70 | 417.60 | 6,512 | +26.40(+6.75%) |
Jun 04, 2021 | 391.20 | 400.80 | 384.00 | 391.20 | 3,185 | +0.00(+0.00%) |
Jun 03, 2021 | 408.00 | 417.60 | 386.40 | 391.20 | 6,596 | -14.40(-3.55%) |
Jun 02, 2021 | 388.80 | 424.80 | 381.60 | 405.60 | 12,197 | +19.20(+4.97%) |