Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 301.41 | 302.70 | 298.84 | 299.49 | 971,170 | -2.24(-0.74%) |
Aug 30, 2021 | 308.51 | 309.70 | 300.13 | 301.73 | 1,822,434 | -7.80(-2.52%) |
Aug 27, 2021 | 315.00 | 318.35 | 308.56 | 309.53 | 1,117,538 | -8.48(-2.67%) |
Aug 26, 2021 | 320.29 | 324.00 | 312.30 | 318.01 | 2,782,756 | -32.14(-9.18%) |
Aug 25, 2021 | 345.77 | 351.50 | 343.29 | 350.15 | 721,328 | +4.16(+1.20%) |
Aug 24, 2021 | 342.48 | 348.19 | 341.08 | 345.99 | 698,863 | +3.96(+1.16%) |
Aug 23, 2021 | 350.43 | 352.19 | 341.64 | 342.03 | 608,866 | -5.49(-1.58%) |
Aug 20, 2021 | 347.81 | 350.14 | 343.19 | 347.52 | 497,745 | -1.37(-0.39%) |
Aug 19, 2021 | 333.41 | 349.49 | 330.71 | 348.89 | 599,957 | +11.84(+3.51%) |
Aug 18, 2021 | 328.70 | 341.03 | 327.19 | 337.05 | 1,077,774 | +8.06(+2.45%) |
Aug 17, 2021 | 339.34 | 339.34 | 327.75 | 328.99 | 789,239 | -11.81(-3.47%) |
Aug 16, 2021 | 343.38 | 344.16 | 339.02 | 340.80 | 610,422 | -2.05(-0.60%) |
Aug 13, 2021 | 344.59 | 347.48 | 340.65 | 342.85 | 445,728 | -3.15(-0.91%) |
Aug 12, 2021 | 355.19 | 357.08 | 345.84 | 346.00 | 363,163 | -6.64(-1.88%) |
Aug 11, 2021 | 353.73 | 357.34 | 349.13 | 352.64 | 291,022 | +0.44(+0.12%) |
Aug 10, 2021 | 334.56 | 353.50 | 333.62 | 352.20 | 735,839 | +18.44(+5.52%) |
Aug 09, 2021 | 337.00 | 338.50 | 331.05 | 333.76 | 194,661 | -4.49(-1.33%) |
Aug 06, 2021 | 337.03 | 339.32 | 336.04 | 338.25 | 203,417 | +2.56(+0.76%) |
Aug 05, 2021 | 334.89 | 339.40 | 333.76 | 335.69 | 228,549 | +3.11(+0.94%) |
Aug 04, 2021 | 335.73 | 340.00 | 331.23 | 332.58 | 337,768 | -6.08(-1.80%) |
Aug 03, 2021 | 331.36 | 338.87 | 328.23 | 338.66 | 226,073 | +8.05(+2.43%) |
Aug 02, 2021 | 336.82 | 337.41 | 330.08 | 330.61 | 335,332 | -4.19(-1.25%) |
Jul 30, 2021 | 326.64 | 338.48 | 326.64 | 334.80 | 467,767 | +5.28(+1.60%) |
Jul 29, 2021 | 325.93 | 331.52 | 324.48 | 329.52 | 186,646 | +5.02(+1.55%) |
Jul 28, 2021 | 323.46 | 326.89 | 320.68 | 324.50 | 185,210 | -0.34(-0.10%) |
Jul 27, 2021 | 327.95 | 331.38 | 323.62 | 324.84 | 560,169 | -4.89(-1.48%) |
Jul 26, 2021 | 329.41 | 333.43 | 328.35 | 329.73 | 233,119 | -0.24(-0.07%) |
Jul 23, 2021 | 324.53 | 330.60 | 323.89 | 329.97 | 251,752 | +4.79(+1.47%) |
Jul 22, 2021 | 327.24 | 327.88 | 321.09 | 325.18 | 250,602 | -0.70(-0.21%) |
Jul 21, 2021 | 321.49 | 327.06 | 321.35 | 325.88 | 358,668 | +7.15(+2.24%) |
Jul 20, 2021 | 313.07 | 320.68 | 309.29 | 318.73 | 659,841 | +7.44(+2.39%) |
Jul 19, 2021 | 314.98 | 317.77 | 308.76 | 311.29 | 472,673 | -9.19(-2.87%) |
Jul 16, 2021 | 332.04 | 332.28 | 319.43 | 320.48 | 369,220 | -9.10(-2.76%) |
Jul 15, 2021 | 328.87 | 332.49 | 326.80 | 329.58 | 301,286 | -1.30(-0.39%) |
Jul 14, 2021 | 329.95 | 334.88 | 329.69 | 330.88 | 285,559 | +1.17(+0.35%) |
Jul 13, 2021 | 329.91 | 330.39 | 327.50 | 329.71 | 376,235 | -0.57(-0.17%) |
Jul 12, 2021 | 327.58 | 332.27 | 323.78 | 330.28 | 368,287 | +0.39(+0.12%) |
Jul 09, 2021 | 327.45 | 331.57 | 324.63 | 329.89 | 282,652 | +7.69(+2.39%) |
Jul 08, 2021 | 320.13 | 326.36 | 315.67 | 322.20 | 415,747 | -2.79(-0.86%) |
Jul 07, 2021 | 335.22 | 336.43 | 323.93 | 324.99 | 508,046 | -9.70(-2.90%) |
Jul 06, 2021 | 331.59 | 336.14 | 328.53 | 334.69 | 396,936 | +2.76(+0.83%) |
Jul 02, 2021 | 327.95 | 332.99 | 325.43 | 331.93 | 239,502 | +5.66(+1.73%) |
Jul 01, 2021 | 322.82 | 328.07 | 322.70 | 326.27 | 333,541 | +4.28(+1.33%) |
Jun 30, 2021 | 319.13 | 323.26 | 317.23 | 321.99 | 466,584 | +3.26(+1.02%) |
Jun 29, 2021 | 319.74 | 322.64 | 318.13 | 318.73 | 450,411 | -0.37(-0.12%) |
Jun 28, 2021 | 323.71 | 324.55 | 316.39 | 319.10 | 427,850 | -6.92(-2.12%) |
Jun 25, 2021 | 323.50 | 329.20 | 319.25 | 326.02 | 962,444 | +3.41(+1.06%) |
Jun 24, 2021 | 318.55 | 323.69 | 316.43 | 322.61 | 780,797 | +7.97(+2.53%) |
Jun 23, 2021 | 315.18 | 317.38 | 312.86 | 314.64 | 469,627 | -0.32(-0.10%) |
Jun 22, 2021 | 311.27 | 314.98 | 307.93 | 314.96 | 355,541 | +4.88(+1.57%) |
Jun 21, 2021 | 303.29 | 310.42 | 302.03 | 310.08 | 290,630 | +8.50(+2.82%) |
Jun 18, 2021 | 301.27 | 305.55 | 300.67 | 301.58 | 594,825 | -3.18(-1.04%) |
Jun 17, 2021 | 310.28 | 310.80 | 300.12 | 304.76 | 334,738 | -5.55(-1.79%) |
Jun 16, 2021 | 306.35 | 310.62 | 302.79 | 310.31 | 380,544 | +4.08(+1.33%) |
Jun 15, 2021 | 309.50 | 309.85 | 302.11 | 306.23 | 508,927 | -3.65(-1.18%) |
Jun 14, 2021 | 311.49 | 311.83 | 307.20 | 309.88 | 308,931 | -3.43(-1.09%) |
Jun 11, 2021 | 304.02 | 313.39 | 302.86 | 313.31 | 631,986 | +9.45(+3.11%) |
Jun 10, 2021 | 304.93 | 308.06 | 300.05 | 303.86 | 247,197 | -1.13(-0.37%) |
Jun 09, 2021 | 307.36 | 309.06 | 302.94 | 304.99 | 262,130 | -3.07(-1.00%) |
Jun 08, 2021 | 304.85 | 309.19 | 302.37 | 308.06 | 413,898 | +4.39(+1.45%) |
Jun 07, 2021 | 302.96 | 305.82 | 300.19 | 303.67 | 330,149 | -0.69(-0.23%) |
Jun 04, 2021 | 303.45 | 306.18 | 299.87 | 304.36 | 446,318 | +0.98(+0.32%) |
Jun 03, 2021 | 305.66 | 308.32 | 300.44 | 303.38 | 475,475 | -3.90(-1.27%) |
Jun 02, 2021 | 314.37 | 314.37 | 306.17 | 307.28 | 756,371 | -7.18(-2.28%) |