Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 235.00 | 244.90 | 232.20 | 238.54 | 4,076,331 | +5.31(+2.28%) |
Aug 30, 2021 | 224.30 | 238.20 | 223.75 | 233.23 | 2,682,287 | +6.56(+2.89%) |
Aug 27, 2021 | 230.83 | 230.83 | 222.10 | 226.67 | 2,903,517 | -3.67(-1.59%) |
Aug 26, 2021 | 238.18 | 242.56 | 227.45 | 230.34 | 2,693,668 | -7.84(-3.29%) |
Aug 25, 2021 | 229.20 | 245.87 | 228.51 | 238.18 | 3,745,758 | +5.17(+2.22%) |
Aug 24, 2021 | 243.14 | 243.14 | 228.02 | 233.01 | 5,819,264 | -17.99(-7.17%) |
Aug 23, 2021 | 236.00 | 251.13 | 231.08 | 251.00 | 4,822,318 | +20.11(+8.71%) |
Aug 20, 2021 | 221.45 | 231.35 | 219.21 | 230.89 | 3,969,653 | +13.42(+6.17%) |
Aug 19, 2021 | 220.63 | 230.44 | 216.75 | 217.47 | 3,132,974 | -9.52(-4.19%) |
Aug 18, 2021 | 236.39 | 238.40 | 223.65 | 226.99 | 2,812,023 | -7.58(-3.23%) |
Aug 17, 2021 | 217.60 | 238.84 | 213.00 | 234.57 | 5,181,517 | +5.26(+2.29%) |
Aug 16, 2021 | 248.60 | 249.34 | 221.33 | 229.31 | 7,801,985 | -27.96(-10.87%) |
Aug 13, 2021 | 254.69 | 260.00 | 243.60 | 257.27 | 7,093,102 | +10.03(+4.06%) |
Aug 12, 2021 | 242.09 | 247.40 | 229.12 | 247.24 | 7,480,801 | +12.94(+5.52%) |
Aug 11, 2021 | 234.20 | 249.50 | 219.30 | 234.30 | 10,874,107 | +4.09(+1.78%) |
Aug 10, 2021 | 219.14 | 247.98 | 219.14 | 230.21 | 13,430,445 | +17.08(+8.01%) |
Aug 09, 2021 | 192.97 | 216.98 | 192.00 | 213.13 | 9,522,216 | +23.24(+12.24%) |
Aug 06, 2021 | 200.00 | 202.77 | 186.05 | 189.89 | 15,243,063 | -46.31(-19.61%) |
Aug 05, 2021 | 229.80 | 246.65 | 227.20 | 236.20 | 11,005,768 | +12.39(+5.54%) |
Aug 04, 2021 | 206.17 | 231.25 | 202.57 | 223.81 | 14,521,493 | +35.24(+18.69%) |
Aug 03, 2021 | 182.51 | 188.58 | 178.95 | 188.57 | 2,345,115 | +5.85(+3.20%) |
Aug 02, 2021 | 183.82 | 186.50 | 177.17 | 182.72 | 2,741,420 | +3.39(+1.89%) |
Jul 30, 2021 | 183.12 | 186.34 | 178.10 | 179.33 | 2,197,803 | -4.67(-2.54%) |
Jul 29, 2021 | 194.00 | 194.69 | 182.25 | 184.00 | 2,413,158 | -5.01(-2.65%) |
Jul 28, 2021 | 185.42 | 189.48 | 180.37 | 189.01 | 2,666,907 | +10.00(+5.59%) |
Jul 27, 2021 | 188.52 | 191.64 | 172.01 | 179.01 | 4,295,724 | -14.35(-7.42%) |
Jul 26, 2021 | 201.00 | 205.12 | 192.48 | 193.36 | 2,707,436 | -9.88(-4.86%) |
Jul 23, 2021 | 212.06 | 215.24 | 198.01 | 203.24 | 3,522,458 | -6.65(-3.17%) |
Jul 22, 2021 | 212.73 | 216.88 | 206.38 | 209.89 | 2,516,077 | -0.34(-0.16%) |
Jul 21, 2021 | 201.70 | 215.02 | 197.50 | 210.23 | 3,847,002 | +3.04(+1.47%) |
Jul 20, 2021 | 214.08 | 230.90 | 197.92 | 207.19 | 9,837,622 | -3.32(-1.58%) |
Jul 19, 2021 | 187.29 | 219.45 | 186.65 | 210.51 | 7,358,359 | +23.86(+12.78%) |
Jul 16, 2021 | 182.00 | 191.44 | 178.86 | 186.65 | 3,142,440 | +7.51(+4.19%) |
Jul 15, 2021 | 177.03 | 185.20 | 176.20 | 179.14 | 2,224,660 | +1.34(+0.75%) |
Jul 14, 2021 | 184.94 | 189.30 | 176.30 | 177.80 | 2,687,706 | -6.38(-3.46%) |
Jul 13, 2021 | 185.66 | 188.39 | 182.31 | 184.18 | 1,600,367 | -4.18(-2.22%) |
Jul 12, 2021 | 188.03 | 191.07 | 184.60 | 188.36 | 1,993,482 | -0.23(-0.12%) |
Jul 09, 2021 | 189.29 | 192.00 | 184.33 | 188.59 | 2,264,902 | -1.05(-0.55%) |
Jul 08, 2021 | 178.63 | 196.25 | 177.05 | 189.64 | 4,216,137 | +3.86(+2.08%) |
Jul 07, 2021 | 215.51 | 215.59 | 185.49 | 185.78 | 6,425,110 | -29.41(-13.67%) |
Jul 06, 2021 | 214.00 | 221.62 | 213.10 | 215.19 | 3,275,950 | -2.03(-0.93%) |
Jul 02, 2021 | 215.80 | 222.40 | 209.20 | 217.22 | 4,430,880 | +1.46(+0.68%) |
Jul 01, 2021 | 215.00 | 216.00 | 207.51 | 215.76 | 2,781,061 | +3.45(+1.62%) |
Jun 30, 2021 | 208.27 | 217.72 | 208.05 | 212.31 | 3,311,312 | +3.37(+1.61%) |
Jun 29, 2021 | 195.17 | 210.04 | 193.35 | 208.94 | 4,029,354 | +14.44(+7.42%) |
Jun 28, 2021 | 195.46 | 198.60 | 187.96 | 194.50 | 3,555,678 | +4.71(+2.48%) |
Jun 25, 2021 | 193.86 | 202.38 | 189.54 | 189.79 | 12,779,693 | -2.69(-1.40%) |
Jun 24, 2021 | 193.00 | 198.00 | 189.00 | 192.48 | 2,290,395 | +0.24(+0.12%) |
Jun 23, 2021 | 195.06 | 198.76 | 187.10 | 192.24 | 3,845,580 | -2.13(-1.10%) |
Jun 22, 2021 | 180.51 | 195.61 | 179.67 | 194.37 | 4,626,243 | +13.38(+7.39%) |
Jun 21, 2021 | 173.85 | 183.98 | 173.33 | 180.99 | 5,043,407 | +6.58(+3.77%) |
Jun 18, 2021 | 177.01 | 179.58 | 170.51 | 174.41 | 2,876,980 | -5.48(-3.05%) |
Jun 17, 2021 | 184.01 | 185.00 | 178.38 | 179.89 | 3,754,838 | +3.65(+2.07%) |
Jun 16, 2021 | 182.80 | 189.40 | 168.80 | 176.24 | 8,096,590 | -10.83(-5.79%) |
Jun 15, 2021 | 200.00 | 201.80 | 186.00 | 187.07 | 6,816,797 | -20.64(-9.94%) |
Jun 14, 2021 | 225.44 | 229.50 | 200.61 | 207.71 | 11,186,713 | -1.97(-0.94%) |
Jun 11, 2021 | 204.50 | 211.27 | 201.65 | 209.68 | 2,552,703 | +4.74(+2.31%) |
Jun 10, 2021 | 205.68 | 212.67 | 197.14 | 204.94 | 3,532,712 | -4.70(-2.24%) |
Jun 09, 2021 | 200.00 | 214.50 | 199.99 | 209.64 | 4,911,991 | +10.79(+5.43%) |
Jun 08, 2021 | 197.50 | 204.22 | 185.57 | 198.85 | 3,780,794 | +3.81(+1.95%) |
Jun 07, 2021 | 186.00 | 199.00 | 182.56 | 195.04 | 3,645,757 | +12.03(+6.57%) |
Jun 04, 2021 | 174.99 | 186.23 | 173.52 | 183.01 | 2,990,119 | +9.32(+5.37%) |
Jun 03, 2021 | 165.44 | 177.64 | 164.58 | 173.69 | 3,028,041 | +2.39(+1.40%) |
Jun 02, 2021 | 143.59 | 175.75 | 141.05 | 171.30 | 5,673,125 | +25.90(+17.81%) |