Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 220.00 | 235.00 | 219.00 | 226.00 | 767,250 | +1.00(+0.44%) |
Aug 30, 2021 | 215.00 | 229.00 | 200.00 | 225.00 | 1,022,647 | +25.00(+12.50%) |
Aug 27, 2021 | 206.00 | 206.00 | 199.00 | 200.00 | 415,718 | +0.00(+0.00%) |
Aug 26, 2021 | 200.00 | 217.00 | 197.00 | 200.00 | 512,482 | -3.00(-1.48%) |
Aug 25, 2021 | 210.00 | 212.00 | 197.00 | 203.00 | 938,781 | -12.00(-5.58%) |
Aug 24, 2021 | 176.00 | 223.00 | 176.00 | 215.00 | 2,331,957 | +45.00(+26.47%) |
Aug 23, 2021 | 186.00 | 187.00 | 168.00 | 170.00 | 601,889 | -12.00(-6.59%) |
Aug 20, 2021 | 180.00 | 189.00 | 179.00 | 182.00 | 429,557 | +1.00(+0.55%) |
Aug 19, 2021 | 188.00 | 192.00 | 179.00 | 181.00 | 403,347 | -14.00(-7.18%) |
Aug 18, 2021 | 191.00 | 200.00 | 185.00 | 195.00 | 422,901 | +10.00(+5.41%) |
Aug 17, 2021 | 181.00 | 194.00 | 174.00 | 185.00 | 590,871 | -3.00(-1.60%) |
Aug 16, 2021 | 193.00 | 195.00 | 185.00 | 188.00 | 378,272 | -9.00(-4.57%) |
Aug 13, 2021 | 201.00 | 202.00 | 195.00 | 197.00 | 352,199 | -4.00(-1.99%) |
Aug 12, 2021 | 212.00 | 212.00 | 198.00 | 201.00 | 472,814 | -13.00(-6.07%) |
Aug 11, 2021 | 221.00 | 221.38 | 211.00 | 214.00 | 305,925 | -5.00(-2.28%) |
Aug 10, 2021 | 224.00 | 234.00 | 217.00 | 219.00 | 436,716 | -1.00(-0.45%) |
Aug 09, 2021 | 214.00 | 226.00 | 211.00 | 220.00 | 607,607 | +10.00(+4.76%) |
Aug 06, 2021 | 214.00 | 225.00 | 210.00 | 210.00 | 408,659 | -4.00(-1.87%) |
Aug 05, 2021 | 212.00 | 222.00 | 208.00 | 214.00 | 492,571 | +4.00(+1.90%) |
Aug 04, 2021 | 230.00 | 238.00 | 205.00 | 210.00 | 792,533 | -12.00(-5.41%) |
Aug 03, 2021 | 213.00 | 236.00 | 196.00 | 222.00 | 1,088,007 | +5.00(+2.30%) |
Aug 02, 2021 | 226.00 | 226.00 | 205.00 | 217.00 | 1,262,946 | +0.00(+0.00%) |
Jul 30, 2021 | 217.00 | 233.00 | 214.00 | 217.00 | 628,974 | -4.00(-1.81%) |
Jul 29, 2021 | 242.00 | 244.00 | 221.00 | 221.00 | 1,238,883 | -15.00(-6.36%) |
Jul 28, 2021 | 233.00 | 253.00 | 221.00 | 236.00 | 2,953,418 | +17.00(+7.76%) |
Jul 27, 2021 | 205.00 | 223.00 | 195.00 | 219.00 | 3,417,532 | +25.00(+12.89%) |
Jul 26, 2021 | 212.00 | 260.00 | 194.00 | 194.00 | 5,699,850 | -99.00(-33.79%) |
Jul 23, 2021 | 247.00 | 296.00 | 245.00 | 293.00 | 8,069,320 | -347.00(-54.22%) |
Jul 22, 2021 | 649.00 | 655.00 | 618.50 | 640.00 | 323,925 | -12.00(-1.84%) |
Jul 21, 2021 | 610.00 | 657.00 | 593.50 | 652.00 | 404,270 | +34.00(+5.50%) |
Jul 20, 2021 | 634.00 | 652.00 | 589.00 | 618.00 | 698,268 | +34.00(+5.82%) |
Jul 19, 2021 | 622.00 | 623.00 | 575.00 | 584.00 | 477,331 | -62.00(-9.60%) |
Jul 16, 2021 | 668.00 | 669.00 | 637.00 | 646.00 | 315,278 | -38.00(-5.56%) |
Jul 15, 2021 | 681.00 | 705.00 | 681.00 | 684.00 | 291,635 | -7.00(-1.01%) |
Jul 14, 2021 | 690.00 | 698.00 | 678.50 | 691.00 | 192,250 | +6.00(+0.88%) |
Jul 13, 2021 | 664.00 | 712.00 | 663.00 | 685.00 | 338,567 | +37.00(+5.71%) |
Jul 12, 2021 | 662.00 | 663.25 | 637.00 | 648.00 | 468,246 | -12.00(-1.82%) |
Jul 09, 2021 | 662.00 | 671.00 | 637.00 | 660.00 | 861,611 | +35.00(+5.60%) |
Jul 08, 2021 | 635.00 | 635.00 | 610.00 | 625.00 | 787,070 | -68.00(-9.81%) |
Jul 07, 2021 | 766.00 | 769.00 | 682.00 | 693.00 | 294,083 | -74.00(-9.65%) |
Jul 06, 2021 | 743.00 | 802.50 | 727.00 | 767.00 | 202,289 | +10.00(+1.32%) |
Jul 02, 2021 | 769.00 | 778.00 | 748.00 | 757.00 | 225,774 | -24.00(-3.07%) |
Jul 01, 2021 | 819.00 | 830.00 | 771.00 | 781.00 | 166,721 | -38.00(-4.64%) |
Jun 30, 2021 | 823.00 | 828.00 | 802.00 | 819.00 | 160,757 | -19.00(-2.27%) |
Jun 29, 2021 | 801.00 | 843.00 | 781.50 | 838.00 | 192,164 | +25.00(+3.08%) |
Jun 28, 2021 | 820.00 | 855.00 | 805.00 | 813.00 | 217,785 | +1.00(+0.12%) |
Jun 25, 2021 | 852.00 | 862.00 | 803.00 | 812.00 | 254,824 | -43.00(-5.03%) |
Jun 24, 2021 | 800.00 | 881.00 | 800.00 | 855.00 | 357,568 | +44.00(+5.43%) |
Jun 23, 2021 | 788.00 | 829.00 | 785.00 | 811.00 | 223,954 | +31.00(+3.97%) |
Jun 22, 2021 | 818.00 | 819.00 | 772.00 | 780.00 | 249,727 | -30.00(-3.70%) |
Jun 21, 2021 | 750.00 | 834.50 | 727.00 | 810.00 | 349,138 | +51.00(+6.72%) |
Jun 18, 2021 | 793.00 | 805.00 | 755.00 | 759.00 | 596,318 | -4.00(-0.52%) |
Jun 17, 2021 | 847.00 | 848.00 | 736.00 | 763.00 | 769,337 | -74.00(-8.84%) |
Jun 16, 2021 | 882.00 | 912.00 | 826.00 | 837.00 | 545,049 | -117.00(-12.26%) |
Jun 15, 2021 | 979.00 | 986.00 | 936.00 | 954.00 | 301,201 | -21.00(-2.15%) |
Jun 14, 2021 | 946.00 | 990.50 | 945.00 | 975.00 | 177,834 | +21.00(+2.20%) |
Jun 11, 2021 | 988.00 | 993.00 | 933.00 | 954.00 | 225,770 | -19.00(-1.95%) |
Jun 10, 2021 | 1003 | 1029 | 962.00 | 973.00 | 738,312 | +71.00(+7.87%) |
Jun 09, 2021 | 852.00 | 948.62 | 849.00 | 902.00 | 412,487 | +47.00(+5.50%) |
Jun 08, 2021 | 870.00 | 884.00 | 848.00 | 855.00 | 324,937 | -32.00(-3.61%) |
Jun 07, 2021 | 875.00 | 887.00 | 808.00 | 887.00 | 699,216 | -35.00(-3.80%) |
Jun 04, 2021 | 921.00 | 925.00 | 878.00 | 922.00 | 468,848 | -10.00(-1.07%) |
Jun 03, 2021 | 1023 | 1027 | 771.00 | 932.00 | 973,592 | -128.00(-12.08%) |
Jun 02, 2021 | 1097 | 1097 | 1038 | 1060 | 354,658 | -49.00(-4.42%) |