Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 267.18 | 272.97 | 264.36 | 268.50 | 2,010 | -0.75(-0.28%) |
Aug 30, 2021 | 266.31 | 270.00 | 264.03 | 269.25 | 1,927 | +4.50(+1.70%) |
Aug 27, 2021 | 252.00 | 266.40 | 252.00 | 264.75 | 2,772 | +12.12(+4.80%) |
Aug 26, 2021 | 258.00 | 264.00 | 252.00 | 252.63 | 1,666 | -6.39(-2.47%) |
Aug 25, 2021 | 252.00 | 265.50 | 249.00 | 259.02 | 2,518 | +9.66(+3.87%) |
Aug 24, 2021 | 244.50 | 255.00 | 243.00 | 249.36 | 3,867 | +7.98(+3.31%) |
Aug 23, 2021 | 243.00 | 246.75 | 238.80 | 241.38 | 3,247 | +1.32(+0.55%) |
Aug 20, 2021 | 249.00 | 249.00 | 237.90 | 240.06 | 3,049 | -3.24(-1.33%) |
Aug 19, 2021 | 246.60 | 260.37 | 243.00 | 243.30 | 3,574 | -8.76(-3.48%) |
Aug 18, 2021 | 252.00 | 256.20 | 246.30 | 252.06 | 4,573 | -5.10(-1.98%) |
Aug 17, 2021 | 261.00 | 267.66 | 252.00 | 257.16 | 4,085 | -9.84(-3.69%) |
Aug 16, 2021 | 276.00 | 274.50 | 258.00 | 267.00 | 4,182 | -9.15(-3.31%) |
Aug 13, 2021 | 284.52 | 287.97 | 272.70 | 276.15 | 2,786 | -9.00(-3.16%) |
Aug 12, 2021 | 290.70 | 293.40 | 282.30 | 285.15 | 2,402 | -10.92(-3.69%) |
Aug 11, 2021 | 291.00 | 299.70 | 285.00 | 296.07 | 3,423 | +5.07(+1.74%) |
Aug 10, 2021 | 306.00 | 312.00 | 291.00 | 291.00 | 5,191 | -12.00(-3.96%) |
Aug 09, 2021 | 294.00 | 306.00 | 285.03 | 303.00 | 5,929 | +21.00(+7.45%) |
Aug 06, 2021 | 279.36 | 283.80 | 274.50 | 282.00 | 1,942 | -1.83(-0.64%) |
Aug 05, 2021 | 279.00 | 288.00 | 273.30 | 283.83 | 1,896 | +4.89(+1.75%) |
Aug 04, 2021 | 283.47 | 286.50 | 273.06 | 278.94 | 2,247 | -4.08(-1.44%) |
Aug 03, 2021 | 288.00 | 289.35 | 282.06 | 283.02 | 1,629 | -6.33(-2.19%) |
Aug 02, 2021 | 285.00 | 293.97 | 285.00 | 289.35 | 1,257 | +5.85(+2.06%) |
Jul 30, 2021 | 288.63 | 288.63 | 280.53 | 283.50 | 1,577 | -2.52(-0.88%) |
Jul 29, 2021 | 288.00 | 297.00 | 285.30 | 286.02 | 1,223 | +1.02(+0.36%) |
Jul 28, 2021 | 282.00 | 293.67 | 280.50 | 285.00 | 3,082 | +2.97(+1.05%) |
Jul 27, 2021 | 282.00 | 287.97 | 280.50 | 282.03 | 2,733 | -5.13(-1.79%) |
Jul 26, 2021 | 292.50 | 292.50 | 282.00 | 287.16 | 2,042 | -3.36(-1.16%) |
Jul 23, 2021 | 303.00 | 303.00 | 288.54 | 290.52 | 3,760 | -12.48(-4.12%) |
Jul 22, 2021 | 303.00 | 306.00 | 300.00 | 303.00 | 1,654 | +0.00(+0.00%) |
Jul 21, 2021 | 303.00 | 309.00 | 300.00 | 303.00 | 2,188 | +3.00(+1.00%) |
Jul 20, 2021 | 294.00 | 303.00 | 291.00 | 300.00 | 3,277 | +6.12(+2.08%) |
Jul 19, 2021 | 288.00 | 306.00 | 279.39 | 293.88 | 4,147 | -0.12(-0.04%) |
Jul 16, 2021 | 300.00 | 303.00 | 293.97 | 294.00 | 2,645 | -9.00(-2.97%) |
Jul 15, 2021 | 303.00 | 309.00 | 288.15 | 303.00 | 4,428 | -3.00(-0.98%) |
Jul 14, 2021 | 312.00 | 318.00 | 300.00 | 306.00 | 4,375 | -3.00(-0.97%) |
Jul 13, 2021 | 315.00 | 318.00 | 306.00 | 309.00 | 2,885 | -3.00(-0.96%) |
Jul 12, 2021 | 315.00 | 319.50 | 312.00 | 312.00 | 2,242 | -6.00(-1.89%) |
Jul 09, 2021 | 321.00 | 321.00 | 312.00 | 318.00 | 2,951 | -6.00(-1.85%) |
Jul 08, 2021 | 306.00 | 324.00 | 303.00 | 324.00 | 4,453 | +3.00(+0.93%) |
Jul 07, 2021 | 339.00 | 345.00 | 309.00 | 321.00 | 8,990 | -24.00(-6.96%) |
Jul 06, 2021 | 369.00 | 369.00 | 336.00 | 345.00 | 8,901 | +12.00(+3.60%) |
Jul 02, 2021 | 360.00 | 360.00 | 330.00 | 333.00 | 11,222 | -36.00(-9.76%) |
Jul 01, 2021 | 369.00 | 375.00 | 360.00 | 369.00 | 4,814 | +0.00(+0.00%) |
Jun 30, 2021 | 399.00 | 402.00 | 360.00 | 369.00 | 14,880 | -48.00(-11.51%) |
Jun 29, 2021 | 363.00 | 438.00 | 354.00 | 417.00 | 76,737 | +75.00(+21.93%) |
Jun 28, 2021 | 357.00 | 360.00 | 339.00 | 342.00 | 5,170 | -9.00(-2.56%) |
Jun 25, 2021 | 321.00 | 354.00 | 321.00 | 351.00 | 8,978 | +27.00(+8.33%) |
Jun 24, 2021 | 327.00 | 336.00 | 324.00 | 324.00 | 2,859 | +3.00(+0.93%) |
Jun 23, 2021 | 312.00 | 324.00 | 312.00 | 321.00 | 2,537 | +3.00(+0.94%) |
Jun 22, 2021 | 318.00 | 321.00 | 307.50 | 318.00 | 3,775 | -3.00(-0.93%) |
Jun 21, 2021 | 327.00 | 327.00 | 309.00 | 321.00 | 4,337 | -9.00(-2.73%) |
Jun 18, 2021 | 333.00 | 337.50 | 321.00 | 330.00 | 4,756 | -12.00(-3.51%) |
Jun 17, 2021 | 345.00 | 354.00 | 330.00 | 342.00 | 4,192 | -6.00(-1.72%) |
Jun 16, 2021 | 330.00 | 348.00 | 321.00 | 348.00 | 4,324 | +18.00(+5.45%) |
Jun 15, 2021 | 343.41 | 345.00 | 330.00 | 330.00 | 5,393 | -24.00(-6.78%) |
Jun 14, 2021 | 357.00 | 357.00 | 339.00 | 354.00 | 4,211 | +9.00(+2.61%) |
Jun 11, 2021 | 336.00 | 360.00 | 336.00 | 345.00 | 6,260 | +9.00(+2.68%) |
Jun 10, 2021 | 357.00 | 357.00 | 330.00 | 336.00 | 3,775 | -15.00(-4.27%) |
Jun 09, 2021 | 339.00 | 366.00 | 336.00 | 351.00 | 7,029 | +12.00(+3.54%) |
Jun 08, 2021 | 342.00 | 363.00 | 330.00 | 339.00 | 9,615 | -3.00(-0.88%) |
Jun 07, 2021 | 303.00 | 342.00 | 300.00 | 342.00 | 13,935 | +36.00(+11.76%) |
Jun 04, 2021 | 309.00 | 312.00 | 300.00 | 306.00 | 3,830 | -3.00(-0.97%) |
Jun 03, 2021 | 303.00 | 312.00 | 291.48 | 309.00 | 8,908 | +3.00(+0.98%) |
Jun 02, 2021 | 309.00 | 315.00 | 300.00 | 306.00 | 6,948 | -6.00(-1.92%) |