Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 221.80 | 224.60 | 218.00 | 218.10 | 2,339,695 | -1.50(-0.68%) |
Aug 30, 2021 | 219.60 | 223.75 | 217.50 | 219.60 | 2,000,039 | -3.50(-1.57%) |
Aug 27, 2021 | 235.20 | 236.30 | 220.50 | 223.10 | 3,022,458 | -18.30(-7.58%) |
Aug 26, 2021 | 231.90 | 246.10 | 228.82 | 241.40 | 4,825,886 | +14.40(+6.34%) |
Aug 25, 2021 | 234.10 | 235.40 | 226.00 | 227.00 | 1,965,724 | -8.00(-3.40%) |
Aug 24, 2021 | 234.40 | 237.50 | 232.40 | 235.00 | 1,753,112 | -1.00(-0.42%) |
Aug 23, 2021 | 238.50 | 238.60 | 230.00 | 236.00 | 1,824,797 | -13.00(-5.22%) |
Aug 20, 2021 | 273.90 | 276.20 | 245.50 | 249.00 | 3,534,471 | -31.30(-11.17%) |
Aug 19, 2021 | 286.50 | 292.40 | 265.40 | 280.30 | 7,146,672 | +13.30(+4.98%) |
Aug 18, 2021 | 247.40 | 270.60 | 242.10 | 267.00 | 3,946,763 | +24.80(+10.24%) |
Aug 17, 2021 | 241.70 | 260.50 | 236.85 | 242.20 | 4,783,185 | +10.80(+4.67%) |
Aug 16, 2021 | 239.10 | 246.50 | 231.00 | 231.40 | 2,759,578 | +1.20(+0.52%) |
Aug 13, 2021 | 225.50 | 231.90 | 223.60 | 230.20 | 1,624,903 | +0.70(+0.31%) |
Aug 12, 2021 | 238.90 | 240.80 | 226.10 | 229.50 | 1,958,877 | -7.90(-3.33%) |
Aug 11, 2021 | 243.60 | 247.30 | 236.10 | 237.40 | 2,400,772 | -10.10(-4.08%) |
Aug 10, 2021 | 249.60 | 252.45 | 243.10 | 247.50 | 2,231,366 | -6.50(-2.56%) |
Aug 09, 2021 | 257.30 | 261.00 | 250.55 | 254.00 | 1,496,738 | -3.90(-1.51%) |
Aug 06, 2021 | 265.00 | 266.55 | 257.50 | 257.90 | 2,155,818 | -10.30(-3.84%) |
Aug 05, 2021 | 274.40 | 274.90 | 267.80 | 268.20 | 1,590,592 | -10.10(-3.63%) |
Aug 04, 2021 | 286.60 | 287.90 | 274.10 | 278.30 | 2,123,792 | -0.80(-0.29%) |
Aug 03, 2021 | 294.70 | 306.50 | 278.70 | 279.10 | 3,030,388 | -22.40(-7.43%) |
Aug 02, 2021 | 280.00 | 303.70 | 278.39 | 301.50 | 2,888,008 | +16.10(+5.64%) |
Jul 30, 2021 | 289.30 | 289.80 | 275.20 | 285.40 | 3,009,263 | +10.40(+3.78%) |
Jul 29, 2021 | 279.90 | 279.90 | 272.00 | 275.00 | 1,886,789 | -7.90(-2.79%) |
Jul 28, 2021 | 289.50 | 302.20 | 275.57 | 282.90 | 2,946,747 | -10.90(-3.71%) |
Jul 27, 2021 | 289.20 | 316.00 | 289.00 | 293.80 | 4,433,027 | +13.40(+4.78%) |
Jul 26, 2021 | 291.70 | 296.90 | 280.30 | 280.40 | 1,855,241 | -6.40(-2.23%) |
Jul 23, 2021 | 279.40 | 288.20 | 278.35 | 286.80 | 2,203,623 | -1.60(-0.55%) |
Jul 22, 2021 | 283.90 | 295.60 | 278.11 | 288.40 | 2,800,373 | +6.80(+2.41%) |
Jul 21, 2021 | 300.40 | 302.00 | 280.30 | 281.60 | 2,069,921 | -29.40(-9.45%) |
Jul 20, 2021 | 351.70 | 360.70 | 304.10 | 311.00 | 3,206,189 | -45.50(-12.76%) |
Jul 19, 2021 | 318.80 | 387.40 | 314.80 | 356.50 | 7,296,616 | +62.90(+21.42%) |
Jul 16, 2021 | 267.70 | 294.50 | 265.00 | 293.60 | 2,976,066 | +16.70(+6.03%) |
Jul 15, 2021 | 280.90 | 286.10 | 273.91 | 276.90 | 3,382,906 | +6.20(+2.29%) |
Jul 14, 2021 | 270.10 | 285.40 | 267.00 | 270.70 | 2,978,890 | -9.60(-3.42%) |
Jul 13, 2021 | 275.50 | 281.80 | 266.30 | 280.30 | 2,400,465 | +4.70(+1.71%) |
Jul 12, 2021 | 279.00 | 280.99 | 272.20 | 275.60 | 998,482 | -4.00(-1.43%) |
Jul 09, 2021 | 294.90 | 297.90 | 275.70 | 279.60 | 2,059,458 | -29.30(-9.49%) |
Jul 08, 2021 | 318.40 | 322.40 | 301.60 | 308.90 | 4,355,886 | +27.30(+9.69%) |
Jul 07, 2021 | 276.40 | 295.60 | 275.40 | 281.60 | 1,957,723 | +1.20(+0.43%) |
Jul 06, 2021 | 267.80 | 292.90 | 267.60 | 280.40 | 2,451,036 | +9.10(+3.35%) |
Jul 02, 2021 | 262.80 | 274.10 | 259.50 | 271.30 | 1,428,342 | -1.50(-0.55%) |
Jul 01, 2021 | 274.50 | 278.60 | 271.50 | 272.80 | 1,171,149 | -7.00(-2.50%) |
Jun 30, 2021 | 286.80 | 289.50 | 275.90 | 279.80 | 1,169,061 | -3.60(-1.27%) |
Jun 29, 2021 | 272.20 | 284.80 | 271.35 | 283.40 | 1,324,927 | +8.30(+3.02%) |
Jun 28, 2021 | 272.20 | 281.70 | 270.58 | 275.10 | 1,172,558 | -0.30(-0.11%) |
Jun 25, 2021 | 281.00 | 285.60 | 275.10 | 275.40 | 1,417,770 | -6.70(-2.38%) |
Jun 24, 2021 | 280.00 | 285.10 | 278.70 | 282.10 | 1,444,143 | -9.50(-3.26%) |
Jun 23, 2021 | 294.10 | 296.10 | 286.80 | 291.60 | 1,700,204 | -8.40(-2.80%) |
Jun 22, 2021 | 328.30 | 330.10 | 300.00 | 300.00 | 1,502,204 | -24.60(-7.58%) |
Jun 21, 2021 | 339.60 | 355.00 | 316.70 | 324.60 | 1,916,933 | -34.30(-9.56%) |
Jun 18, 2021 | 338.60 | 361.20 | 325.60 | 358.90 | 4,194,022 | +41.70(+13.15%) |
Jun 17, 2021 | 320.40 | 326.90 | 300.00 | 317.20 | 2,464,304 | -2.20(-0.69%) |
Jun 16, 2021 | 309.00 | 331.70 | 300.50 | 319.40 | 2,855,924 | +4.40(+1.40%) |
Jun 15, 2021 | 307.20 | 318.70 | 305.30 | 315.00 | 1,312,350 | +10.20(+3.35%) |
Jun 14, 2021 | 299.70 | 313.60 | 298.20 | 304.80 | 1,239,748 | +4.40(+1.46%) |
Jun 11, 2021 | 306.00 | 306.40 | 297.40 | 300.40 | 1,299,463 | -14.70(-4.67%) |
Jun 10, 2021 | 331.30 | 333.70 | 313.30 | 315.10 | 1,668,707 | -30.60(-8.85%) |
Jun 09, 2021 | 331.20 | 348.20 | 330.60 | 345.70 | 1,001,066 | +8.90(+2.64%) |
Jun 08, 2021 | 328.10 | 347.40 | 326.50 | 336.80 | 1,372,235 | +6.10(+1.84%) |
Jun 07, 2021 | 339.10 | 344.80 | 330.00 | 330.70 | 985,552 | -10.70(-3.13%) |
Jun 04, 2021 | 352.00 | 352.00 | 338.10 | 341.40 | 1,432,767 | -27.00(-7.33%) |
Jun 03, 2021 | 375.60 | 384.10 | 361.30 | 368.40 | 1,607,803 | +8.60(+2.39%) |
Jun 02, 2021 | 366.80 | 372.60 | 351.60 | 359.80 | 1,359,308 | -12.30(-3.31%) |