Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 344.62 | 345.61 | 337.90 | 338.91 | 984,414 | -5.51(-1.60%) |
Aug 30, 2021 | 342.92 | 345.77 | 340.75 | 344.42 | 557,111 | +1.23(+0.36%) |
Aug 27, 2021 | 341.81 | 347.74 | 338.52 | 343.19 | 614,933 | +0.95(+0.28%) |
Aug 26, 2021 | 343.28 | 347.13 | 342.02 | 342.24 | 716,888 | -0.51(-0.15%) |
Aug 25, 2021 | 347.24 | 347.69 | 341.50 | 342.75 | 790,982 | -6.65(-1.90%) |
Aug 24, 2021 | 346.75 | 350.45 | 345.89 | 349.40 | 628,645 | +2.97(+0.86%) |
Aug 23, 2021 | 342.33 | 349.63 | 341.16 | 346.43 | 809,981 | +4.69(+1.37%) |
Aug 20, 2021 | 339.72 | 345.74 | 337.08 | 341.74 | 794,166 | +3.12(+0.92%) |
Aug 19, 2021 | 341.88 | 347.79 | 337.68 | 338.62 | 954,703 | -3.25(-0.95%) |
Aug 18, 2021 | 349.43 | 351.86 | 341.31 | 341.87 | 668,671 | -7.92(-2.26%) |
Aug 17, 2021 | 340.90 | 350.00 | 340.76 | 349.79 | 1,139,391 | +6.29(+1.83%) |
Aug 16, 2021 | 341.92 | 344.00 | 337.20 | 343.50 | 836,747 | +1.25(+0.37%) |
Aug 13, 2021 | 340.34 | 345.08 | 339.02 | 342.25 | 744,573 | +1.57(+0.46%) |
Aug 12, 2021 | 335.87 | 341.00 | 334.61 | 340.68 | 806,367 | +1.63(+0.48%) |
Aug 11, 2021 | 337.39 | 342.00 | 336.39 | 339.05 | 784,096 | +1.78(+0.53%) |
Aug 10, 2021 | 339.09 | 340.74 | 334.68 | 337.27 | 801,172 | -2.93(-0.86%) |
Aug 09, 2021 | 339.99 | 347.34 | 338.00 | 340.20 | 1,047,007 | +0.20(+0.06%) |
Aug 06, 2021 | 335.75 | 342.16 | 333.00 | 340.00 | 822,250 | +3.42(+1.02%) |
Aug 05, 2021 | 336.83 | 340.50 | 334.42 | 336.58 | 714,924 | -1.23(-0.36%) |
Aug 04, 2021 | 336.92 | 342.86 | 335.03 | 337.81 | 1,216,599 | -0.19(-0.06%) |
Aug 03, 2021 | 331.81 | 338.36 | 325.09 | 338.00 | 1,326,539 | +6.30(+1.90%) |
Aug 02, 2021 | 327.04 | 336.08 | 326.26 | 331.70 | 962,665 | +4.97(+1.52%) |
Jul 30, 2021 | 326.36 | 331.45 | 325.40 | 326.73 | 942,841 | -2.44(-0.74%) |
Jul 29, 2021 | 334.99 | 336.92 | 329.00 | 329.17 | 660,171 | -5.01(-1.50%) |
Jul 28, 2021 | 333.75 | 336.95 | 329.81 | 334.18 | 713,707 | +0.22(+0.07%) |
Jul 27, 2021 | 332.07 | 334.50 | 326.50 | 333.96 | 929,138 | +2.03(+0.61%) |
Jul 26, 2021 | 324.41 | 334.99 | 322.51 | 331.93 | 1,269,566 | +6.53(+2.01%) |
Jul 23, 2021 | 322.10 | 328.15 | 319.85 | 325.40 | 1,015,969 | -0.96(-0.29%) |
Jul 22, 2021 | 320.04 | 330.64 | 319.23 | 326.36 | 1,485,620 | +3.40(+1.05%) |
Jul 21, 2021 | 321.41 | 324.52 | 318.29 | 322.96 | 1,132,297 | +0.47(+0.15%) |
Jul 20, 2021 | 324.70 | 327.51 | 317.25 | 322.49 | 1,384,590 | -1.67(-0.52%) |
Jul 19, 2021 | 322.60 | 326.97 | 320.11 | 324.16 | 1,036,310 | -0.46(-0.14%) |
Jul 16, 2021 | 323.97 | 331.11 | 323.00 | 324.62 | 1,535,229 | -3.54(-1.08%) |
Jul 15, 2021 | 341.85 | 343.04 | 323.71 | 328.16 | 3,030,991 | -23.90(-6.79%) |
Jul 14, 2021 | 351.33 | 358.77 | 349.68 | 352.06 | 1,237,183 | +0.14(+0.04%) |
Jul 13, 2021 | 349.09 | 357.24 | 347.50 | 351.92 | 974,283 | +2.88(+0.83%) |
Jul 12, 2021 | 357.03 | 357.99 | 348.60 | 349.04 | 1,188,341 | -9.12(-2.55%) |
Jul 09, 2021 | 371.86 | 372.12 | 351.01 | 358.16 | 2,720,137 | -10.89(-2.95%) |
Jul 08, 2021 | 350.07 | 370.06 | 350.07 | 369.05 | 2,344,739 | +13.72(+3.86%) |
Jul 07, 2021 | 344.95 | 355.82 | 344.39 | 355.33 | 1,377,646 | +10.44(+3.03%) |
Jul 06, 2021 | 347.60 | 347.71 | 340.27 | 344.89 | 1,041,302 | -3.83(-1.10%) |
Jul 02, 2021 | 349.54 | 350.07 | 343.85 | 348.72 | 811,846 | -0.20(-0.06%) |
Jul 01, 2021 | 346.00 | 350.38 | 345.46 | 348.92 | 997,971 | +2.65(+0.77%) |
Jun 30, 2021 | 345.00 | 349.50 | 342.75 | 346.27 | 1,066,994 | +0.55(+0.16%) |
Jun 29, 2021 | 338.87 | 346.71 | 336.72 | 345.72 | 1,427,557 | +5.45(+1.60%) |
Jun 28, 2021 | 343.00 | 343.46 | 333.28 | 340.27 | 1,942,514 | -7.66(-2.20%) |
Jun 25, 2021 | 348.67 | 353.57 | 345.13 | 347.93 | 2,251,619 | -1.23(-0.35%) |
Jun 24, 2021 | 349.96 | 358.37 | 346.35 | 349.16 | 4,647,032 | -22.74(-6.11%) |
Jun 23, 2021 | 376.01 | 376.01 | 364.30 | 371.90 | 1,777,500 | -2.44(-0.65%) |
Jun 22, 2021 | 379.95 | 381.00 | 369.49 | 374.34 | 1,769,731 | -6.57(-1.72%) |
Jun 21, 2021 | 388.86 | 390.99 | 379.11 | 380.91 | 1,897,944 | -7.53(-1.94%) |
Jun 18, 2021 | 386.54 | 391.00 | 381.65 | 388.44 | 2,873,627 | +4.92(+1.28%) |
Jun 17, 2021 | 391.31 | 396.89 | 380.17 | 383.52 | 1,832,911 | -7.79(-1.99%) |
Jun 16, 2021 | 394.30 | 403.01 | 388.52 | 391.31 | 1,570,071 | -4.77(-1.20%) |
Jun 15, 2021 | 403.50 | 410.40 | 393.91 | 396.08 | 1,904,863 | -10.06(-2.48%) |
Jun 14, 2021 | 396.24 | 409.88 | 395.43 | 406.14 | 2,102,087 | +9.50(+2.40%) |
Jun 11, 2021 | 423.33 | 427.50 | 395.33 | 396.64 | 4,221,561 | -18.07(-4.36%) |
Jun 10, 2021 | 406.94 | 426.82 | 404.25 | 414.71 | 4,752,749 | +7.77(+1.91%) |
Jun 09, 2021 | 395.00 | 414.80 | 390.84 | 406.94 | 6,196,191 | +11.57(+2.93%) |
Jun 08, 2021 | 389.10 | 399.07 | 373.00 | 395.37 | 12,208,361 | -0.48(-0.12%) |
Jun 07, 2021 | 295.35 | 468.55 | 286.00 | 395.85 | 17,942,084 | +109.71(+38.34%) |
Jun 04, 2021 | 274.17 | 291.71 | 273.37 | 286.14 | 2,956,170 | +13.59(+4.99%) |
Jun 03, 2021 | 271.49 | 272.87 | 266.43 | 272.55 | 1,314,547 | +3.20(+1.19%) |
Jun 02, 2021 | 269.27 | 271.86 | 267.78 | 269.35 | 1,184,151 | +2.20(+0.82%) |