Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 332.90 | 332.90 | 323.27 | 329.31 | 1,035,618 | -2.08(-0.63%) |
Aug 30, 2021 | 334.52 | 336.03 | 328.21 | 331.39 | 534,863 | -0.80(-0.24%) |
Aug 27, 2021 | 325.11 | 332.77 | 324.37 | 332.19 | 715,008 | +8.89(+2.75%) |
Aug 26, 2021 | 324.11 | 326.18 | 321.68 | 323.29 | 511,505 | -0.26(-0.08%) |
Aug 25, 2021 | 315.49 | 325.03 | 315.49 | 323.55 | 866,410 | +5.83(+1.84%) |
Aug 24, 2021 | 319.35 | 323.82 | 316.14 | 317.72 | 641,559 | -0.52(-0.16%) |
Aug 23, 2021 | 313.81 | 319.28 | 313.25 | 318.25 | 1,315,966 | +8.30(+2.68%) |
Aug 20, 2021 | 314.56 | 317.18 | 305.57 | 309.94 | 819,975 | -2.31(-0.74%) |
Aug 19, 2021 | 304.93 | 313.46 | 303.68 | 312.25 | 753,545 | +4.65(+1.51%) |
Aug 18, 2021 | 310.47 | 316.25 | 307.23 | 307.60 | 1,154,156 | -4.75(-1.52%) |
Aug 17, 2021 | 315.65 | 315.65 | 306.93 | 312.35 | 1,296,215 | -6.53(-2.05%) |
Aug 16, 2021 | 316.78 | 321.15 | 315.62 | 318.88 | 1,108,305 | +1.27(+0.40%) |
Aug 13, 2021 | 316.89 | 318.82 | 315.59 | 317.61 | 615,778 | +0.41(+0.13%) |
Aug 12, 2021 | 325.88 | 328.15 | 316.88 | 317.20 | 1,405,068 | -13.66(-4.13%) |
Aug 11, 2021 | 332.01 | 333.15 | 324.71 | 330.86 | 861,978 | +0.54(+0.16%) |
Aug 10, 2021 | 339.15 | 339.92 | 328.87 | 330.32 | 1,529,472 | -9.10(-2.68%) |
Aug 09, 2021 | 341.35 | 343.81 | 339.20 | 339.42 | 775,381 | -1.77(-0.52%) |
Aug 06, 2021 | 339.44 | 342.58 | 339.05 | 341.18 | 940,757 | -0.35(-0.10%) |
Aug 05, 2021 | 343.30 | 344.35 | 337.47 | 341.53 | 756,428 | -0.09(-0.03%) |
Aug 04, 2021 | 334.95 | 343.74 | 334.95 | 341.62 | 1,203,284 | +6.67(+1.99%) |
Aug 03, 2021 | 335.27 | 337.49 | 331.19 | 334.95 | 958,383 | +0.95(+0.28%) |
Aug 02, 2021 | 336.17 | 344.42 | 332.92 | 334.00 | 1,168,463 | -2.17(-0.65%) |
Jul 30, 2021 | 327.80 | 344.43 | 324.01 | 336.17 | 2,751,717 | +27.74(+8.99%) |
Jul 29, 2021 | 302.66 | 309.13 | 299.68 | 308.43 | 1,157,430 | +3.73(+1.22%) |
Jul 28, 2021 | 300.29 | 306.00 | 298.81 | 304.70 | 669,870 | +6.34(+2.13%) |
Jul 27, 2021 | 304.44 | 304.44 | 292.11 | 298.36 | 1,119,922 | -9.49(-3.08%) |
Jul 26, 2021 | 309.15 | 311.23 | 304.74 | 307.85 | 678,452 | -1.86(-0.60%) |
Jul 23, 2021 | 306.02 | 310.91 | 304.59 | 309.72 | 730,300 | +6.18(+2.04%) |
Jul 22, 2021 | 304.15 | 307.19 | 301.25 | 303.54 | 818,352 | -2.43(-0.80%) |
Jul 21, 2021 | 293.86 | 307.34 | 293.40 | 305.97 | 1,671,823 | +13.62(+4.66%) |
Jul 20, 2021 | 285.13 | 294.33 | 282.60 | 292.35 | 1,245,548 | +8.15(+2.87%) |
Jul 19, 2021 | 278.56 | 284.23 | 277.54 | 284.20 | 1,379,737 | +1.07(+0.38%) |
Jul 16, 2021 | 294.77 | 297.28 | 282.24 | 283.12 | 1,858,450 | -10.17(-3.47%) |
Jul 15, 2021 | 297.60 | 299.33 | 291.33 | 293.29 | 942,794 | -5.19(-1.74%) |
Jul 14, 2021 | 302.95 | 307.34 | 297.88 | 298.48 | 789,447 | -2.40(-0.80%) |
Jul 13, 2021 | 301.37 | 304.11 | 299.33 | 300.88 | 588,629 | -2.29(-0.76%) |
Jul 12, 2021 | 299.35 | 303.47 | 298.26 | 303.17 | 914,784 | +5.04(+1.69%) |
Jul 09, 2021 | 293.25 | 298.92 | 291.22 | 298.13 | 752,625 | +5.47(+1.87%) |
Jul 08, 2021 | 290.67 | 294.62 | 288.44 | 292.65 | 928,006 | -3.83(-1.29%) |
Jul 07, 2021 | 303.31 | 304.10 | 295.35 | 296.49 | 1,024,188 | -4.05(-1.35%) |
Jul 06, 2021 | 301.94 | 305.39 | 294.75 | 300.53 | 1,109,580 | -0.55(-0.18%) |
Jul 02, 2021 | 302.93 | 303.19 | 297.40 | 301.08 | 1,090,712 | +0.08(+0.03%) |
Jul 01, 2021 | 312.99 | 313.13 | 300.80 | 301.01 | 1,467,579 | -12.04(-3.85%) |
Jun 30, 2021 | 313.81 | 313.82 | 309.82 | 313.05 | 722,499 | -0.96(-0.30%) |
Jun 29, 2021 | 310.91 | 314.81 | 310.46 | 314.00 | 564,228 | +2.84(+0.91%) |
Jun 28, 2021 | 308.26 | 314.28 | 307.44 | 311.16 | 892,523 | +5.79(+1.90%) |
Jun 25, 2021 | 304.75 | 307.37 | 303.15 | 305.37 | 4,061,020 | +0.36(+0.12%) |
Jun 24, 2021 | 302.70 | 305.26 | 301.53 | 305.01 | 756,862 | +4.86(+1.62%) |
Jun 23, 2021 | 298.23 | 302.18 | 297.99 | 300.16 | 680,072 | +2.16(+0.73%) |
Jun 22, 2021 | 297.05 | 298.92 | 293.74 | 297.99 | 696,222 | -0.18(-0.06%) |
Jun 21, 2021 | 295.48 | 298.95 | 292.07 | 298.18 | 913,823 | +4.18(+1.42%) |
Jun 18, 2021 | 303.88 | 303.88 | 292.72 | 294.00 | 1,994,552 | -13.46(-4.38%) |
Jun 17, 2021 | 304.22 | 310.27 | 302.36 | 307.46 | 952,533 | +2.43(+0.80%) |
Jun 16, 2021 | 311.75 | 312.16 | 302.44 | 305.02 | 886,797 | -4.53(-1.46%) |
Jun 15, 2021 | 313.28 | 315.35 | 308.29 | 309.55 | 744,065 | -4.46(-1.42%) |
Jun 14, 2021 | 309.88 | 314.69 | 307.95 | 314.01 | 656,966 | +4.92(+1.59%) |
Jun 11, 2021 | 309.61 | 310.29 | 306.47 | 309.09 | 797,792 | +0.77(+0.25%) |
Jun 10, 2021 | 305.24 | 309.56 | 303.70 | 308.32 | 715,517 | +4.97(+1.64%) |
Jun 09, 2021 | 310.07 | 311.70 | 303.05 | 303.34 | 773,443 | +0.35(+0.11%) |
Jun 08, 2021 | 311.49 | 312.50 | 301.11 | 303.00 | 636,963 | -4.59(-1.49%) |
Jun 07, 2021 | 304.52 | 308.33 | 301.87 | 307.58 | 1,137,656 | +1.51(+0.49%) |
Jun 04, 2021 | 300.66 | 307.12 | 300.44 | 306.08 | 930,400 | +7.93(+2.66%) |
Jun 03, 2021 | 301.05 | 301.70 | 296.75 | 298.15 | 1,287,342 | -6.57(-2.16%) |
Jun 02, 2021 | 305.22 | 307.51 | 302.03 | 304.72 | 913,166 | -0.13(-0.04%) |