Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 298.72 | 301.88 | 298.72 | 300.43 | 2,922 | +10.57(+3.65%) |
Aug 30, 2021 | 284.88 | 292.75 | 284.88 | 289.86 | 1,744 | +4.29(+1.50%) |
Aug 27, 2021 | 275.00 | 286.80 | 275.00 | 285.57 | 3,445 | +3.89(+1.38%) |
Aug 26, 2021 | 285.59 | 285.88 | 279.27 | 281.68 | 1,081 | -6.82(-2.36%) |
Aug 25, 2021 | 285.29 | 290.74 | 285.29 | 288.50 | 651 | -2.60(-0.89%) |
Aug 24, 2021 | 277.46 | 291.10 | 277.46 | 291.10 | 1,321 | +4.40(+1.53%) |
Aug 23, 2021 | 283.00 | 286.70 | 279.50 | 286.70 | 910 | +6.77(+2.42%) |
Aug 20, 2021 | 275.56 | 281.16 | 275.56 | 279.93 | 862 | +2.91(+1.05%) |
Aug 19, 2021 | 275.13 | 279.16 | 275.13 | 277.02 | 1,635 | -3.01(-1.07%) |
Aug 18, 2021 | 279.06 | 283.24 | 279.06 | 280.03 | 2,160 | +0.36(+0.13%) |
Aug 17, 2021 | 275.73 | 281.39 | 275.46 | 279.67 | 2,632 | +2.84(+1.03%) |
Aug 16, 2021 | 277.00 | 284.65 | 276.75 | 276.83 | 1,159 | -10.45(-3.64%) |
Aug 13, 2021 | 284.82 | 287.28 | 282.22 | 287.28 | 1,580 | +3.75(+1.32%) |
Aug 12, 2021 | 282.07 | 287.52 | 282.07 | 283.52 | 2,949 | -5.62(-1.95%) |
Aug 11, 2021 | 287.00 | 289.61 | 284.40 | 289.15 | 508 | +6.79(+2.40%) |
Aug 10, 2021 | 279.69 | 284.89 | 279.69 | 282.36 | 2,836 | -17.64(-5.88%) |
Aug 09, 2021 | 297.83 | 297.83 | 297.83 | 300.00 | 772 | -3.90(-1.28%) |
Aug 06, 2021 | 305.89 | 305.89 | 302.40 | 303.90 | 312 | -16.23(-5.07%) |
Aug 05, 2021 | 320.95 | 321.18 | 316.10 | 320.13 | 2,340 | -2.61(-0.81%) |
Aug 04, 2021 | 319.73 | 324.99 | 319.73 | 322.74 | 1,844 | +27.91(+9.47%) |
Aug 03, 2021 | 293.68 | 295.88 | 292.40 | 294.83 | 849 | -4.89(-1.63%) |
Aug 02, 2021 | 302.00 | 302.00 | 297.00 | 299.72 | 1,093 | -2.28(-0.75%) |
Jul 30, 2021 | 299.74 | 303.95 | 299.74 | 302.00 | 1,246 | +0.50(+0.17%) |
Jul 29, 2021 | 294.06 | 302.72 | 294.06 | 301.50 | 2,459 | +7.63(+2.60%) |
Jul 28, 2021 | 276.16 | 295.37 | 276.08 | 293.87 | 4,043 | -3.13(-1.05%) |
Jul 27, 2021 | 287.28 | 297.00 | 287.28 | 297.00 | 2,711 | +6.78(+2.34%) |
Jul 26, 2021 | 287.95 | 293.25 | 287.95 | 290.22 | 2,316 | +1.99(+0.69%) |
Jul 23, 2021 | 293.58 | 293.58 | 284.55 | 288.23 | 1,280 | -13.94(-4.61%) |
Jul 22, 2021 | 302.13 | 302.57 | 300.08 | 302.17 | 1,099 | -5.40(-1.76%) |
Jul 21, 2021 | 302.46 | 308.00 | 302.46 | 307.57 | 1,573 | +18.57(+6.43%) |
Jul 20, 2021 | 285.02 | 289.00 | 285.00 | 289.00 | 674 | +4.30(+1.51%) |
Jul 19, 2021 | 281.55 | 285.66 | 281.55 | 284.70 | 1,207 | -5.17(-1.78%) |
Jul 16, 2021 | 289.82 | 292.52 | 289.03 | 289.87 | 912 | +0.85(+0.29%) |
Jul 15, 2021 | 289.83 | 292.52 | 288.82 | 289.02 | 1,809 | -3.53(-1.21%) |
Jul 14, 2021 | 288.85 | 293.10 | 288.85 | 292.55 | 1,524 | +4.71(+1.64%) |
Jul 13, 2021 | 289.32 | 289.32 | 285.78 | 287.84 | 1,078 | -4.00(-1.37%) |
Jul 12, 2021 | 291.83 | 291.84 | 288.78 | 291.84 | 1,841 | -9.59(-3.18%) |
Jul 09, 2021 | 293.84 | 301.43 | 293.50 | 301.43 | 13,259 | +7.59(+2.58%) |
Jul 08, 2021 | 292.89 | 296.61 | 292.38 | 293.84 | 6,256 | -15.16(-4.91%) |
Jul 07, 2021 | 306.55 | 311.86 | 306.55 | 309.00 | 3,911 | +12.38(+4.17%) |
Jul 06, 2021 | 302.10 | 308.31 | 295.43 | 296.62 | 2,153 | -11.68(-3.79%) |
Jul 02, 2021 | 314.41 | 314.41 | 300.00 | 308.30 | 17,438 | -7.43(-2.35%) |
Jul 01, 2021 | 320.29 | 320.29 | 310.60 | 315.73 | 3,079 | +0.73(+0.23%) |
Jun 30, 2021 | 312.79 | 317.53 | 312.79 | 315.00 | 6,498 | -1.89(-0.60%) |
Jun 29, 2021 | 312.75 | 316.89 | 312.75 | 316.89 | 1,936 | +3.36(+1.07%) |
Jun 28, 2021 | 313.48 | 314.45 | 308.81 | 313.53 | 3,235 | +8.49(+2.78%) |
Jun 25, 2021 | 307.51 | 307.51 | 302.81 | 305.04 | 2,593 | -6.16(-1.98%) |
Jun 24, 2021 | 309.98 | 311.84 | 304.63 | 311.20 | 4,181 | +4.40(+1.43%) |
Jun 23, 2021 | 307.84 | 309.30 | 304.59 | 306.80 | 2,977 | +16.78(+5.79%) |
Jun 22, 2021 | 290.06 | 290.06 | 286.89 | 290.02 | 2,156 | -4.57(-1.55%) |
Jun 21, 2021 | 293.00 | 295.02 | 290.01 | 294.59 | 4,629 | +1.61(+0.55%) |
Jun 18, 2021 | 292.78 | 294.80 | 288.51 | 292.98 | 2,250 | +15.72(+5.67%) |
Jun 17, 2021 | 271.96 | 277.91 | 271.96 | 277.26 | 1,145 | +22.18(+8.70%) |
Jun 16, 2021 | 258.40 | 258.99 | 253.18 | 255.08 | 3,202 | -1.41(-0.55%) |
Jun 15, 2021 | 260.24 | 260.24 | 254.65 | 256.49 | 1,525 | +11.20(+4.57%) |
Jun 14, 2021 | 244.76 | 248.17 | 244.75 | 245.29 | 741 | +0.91(+0.37%) |
Jun 11, 2021 | 246.08 | 246.50 | 243.14 | 244.38 | 1,120 | -1.81(-0.74%) |
Jun 10, 2021 | 246.41 | 246.41 | 244.32 | 246.19 | 1,628 | -4.81(-1.92%) |
Jun 09, 2021 | 250.97 | 254.20 | 247.80 | 251.00 | 2,330 | +2.38(+0.96%) |
Jun 08, 2021 | 250.17 | 250.17 | 250.00 | 248.62 | 1,286 | -9.81(-3.80%) |
Jun 07, 2021 | 259.75 | 259.75 | 254.91 | 258.43 | 611 | -1.87(-0.72%) |
Jun 04, 2021 | 255.08 | 260.30 | 255.08 | 260.30 | 1,042 | +3.30(+1.28%) |
Jun 03, 2021 | 260.02 | 260.02 | 256.02 | 257.00 | 1,580 | -5.82(-2.21%) |
Jun 02, 2021 | 263.98 | 263.98 | 261.49 | 262.82 | 2,099 | -3.27(-1.23%) |