Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 348.43 | 349.87 | 345.18 | 346.05 | 529,183 | -1.67(-0.48%) |
Aug 30, 2021 | 350.70 | 350.76 | 345.37 | 347.72 | 317,255 | -0.85(-0.24%) |
Aug 27, 2021 | 343.08 | 350.10 | 342.29 | 348.57 | 485,193 | +7.44(+2.18%) |
Aug 26, 2021 | 344.68 | 345.95 | 339.75 | 341.13 | 356,213 | -2.68(-0.78%) |
Aug 25, 2021 | 339.01 | 347.40 | 338.03 | 343.81 | 419,220 | +6.34(+1.88%) |
Aug 24, 2021 | 332.89 | 339.73 | 332.65 | 337.47 | 341,434 | +5.80(+1.75%) |
Aug 23, 2021 | 327.23 | 333.06 | 325.50 | 331.68 | 507,914 | +7.72(+2.38%) |
Aug 20, 2021 | 323.61 | 326.39 | 318.72 | 323.95 | 496,074 | -1.29(-0.40%) |
Aug 19, 2021 | 326.08 | 330.06 | 322.90 | 325.24 | 507,791 | -8.56(-2.56%) |
Aug 18, 2021 | 335.88 | 343.35 | 333.27 | 333.79 | 415,291 | -4.85(-1.43%) |
Aug 17, 2021 | 341.83 | 342.19 | 333.68 | 338.64 | 584,924 | -6.00(-1.74%) |
Aug 16, 2021 | 343.25 | 346.26 | 339.20 | 344.64 | 421,182 | -1.87(-0.54%) |
Aug 13, 2021 | 353.69 | 354.57 | 344.40 | 346.50 | 591,415 | -8.08(-2.28%) |
Aug 12, 2021 | 352.58 | 357.48 | 349.97 | 354.58 | 1,011,105 | +3.77(+1.07%) |
Aug 11, 2021 | 337.56 | 351.15 | 334.77 | 350.81 | 1,072,405 | +16.64(+4.98%) |
Aug 10, 2021 | 326.31 | 336.23 | 323.97 | 334.17 | 519,832 | +7.56(+2.31%) |
Aug 09, 2021 | 325.14 | 330.02 | 320.13 | 326.61 | 374,881 | +1.36(+0.42%) |
Aug 06, 2021 | 323.82 | 325.97 | 320.13 | 325.25 | 378,171 | +5.95(+1.86%) |
Aug 05, 2021 | 320.03 | 324.81 | 318.37 | 319.30 | 348,271 | +1.69(+0.53%) |
Aug 04, 2021 | 328.87 | 328.91 | 317.39 | 317.61 | 642,292 | -14.29(-4.30%) |
Aug 03, 2021 | 321.56 | 332.35 | 316.99 | 331.90 | 791,917 | +11.74(+3.67%) |
Aug 02, 2021 | 326.43 | 330.04 | 319.40 | 320.16 | 1,033,511 | -3.22(-1.00%) |
Jul 30, 2021 | 313.66 | 325.93 | 313.26 | 323.38 | 717,670 | +6.96(+2.20%) |
Jul 29, 2021 | 311.58 | 319.61 | 302.70 | 316.43 | 1,785,933 | -3.37(-1.05%) |
Jul 28, 2021 | 321.86 | 325.31 | 314.85 | 319.79 | 991,063 | -0.84(-0.26%) |
Jul 27, 2021 | 320.10 | 326.01 | 317.22 | 320.63 | 618,645 | -1.14(-0.35%) |
Jul 26, 2021 | 318.56 | 323.33 | 317.99 | 321.77 | 690,456 | +3.78(+1.19%) |
Jul 23, 2021 | 316.08 | 319.02 | 312.30 | 318.00 | 553,603 | +4.01(+1.28%) |
Jul 22, 2021 | 316.39 | 317.59 | 310.85 | 313.98 | 594,189 | -3.16(-1.00%) |
Jul 21, 2021 | 309.50 | 317.82 | 308.85 | 317.14 | 1,000,955 | +11.37(+3.72%) |
Jul 20, 2021 | 292.33 | 307.17 | 290.95 | 305.77 | 724,996 | +12.51(+4.27%) |
Jul 19, 2021 | 290.66 | 293.96 | 285.94 | 293.26 | 997,021 | -7.09(-2.36%) |
Jul 16, 2021 | 311.71 | 312.01 | 298.47 | 300.35 | 884,953 | -8.47(-2.74%) |
Jul 15, 2021 | 304.30 | 312.53 | 303.94 | 308.82 | 697,043 | +2.08(+0.68%) |
Jul 14, 2021 | 310.37 | 312.82 | 304.42 | 306.74 | 472,647 | -1.82(-0.59%) |
Jul 13, 2021 | 313.76 | 314.63 | 308.43 | 308.56 | 609,872 | -7.01(-2.22%) |
Jul 12, 2021 | 309.30 | 316.95 | 308.02 | 315.57 | 886,667 | +4.03(+1.29%) |
Jul 09, 2021 | 306.65 | 311.92 | 305.83 | 311.54 | 877,480 | +11.05(+3.68%) |
Jul 08, 2021 | 298.95 | 305.98 | 294.45 | 300.49 | 944,758 | -6.45(-2.10%) |
Jul 07, 2021 | 304.20 | 309.40 | 301.32 | 306.94 | 603,951 | +1.33(+0.44%) |
Jul 06, 2021 | 313.81 | 314.01 | 301.99 | 305.60 | 905,665 | -7.99(-2.55%) |
Jul 02, 2021 | 313.79 | 316.38 | 312.71 | 313.59 | 468,499 | -1.75(-0.55%) |
Jul 01, 2021 | 317.15 | 318.36 | 313.47 | 315.34 | 604,662 | +2.30(+0.73%) |
Jun 30, 2021 | 307.29 | 314.01 | 306.67 | 313.04 | 721,556 | +3.92(+1.27%) |
Jun 29, 2021 | 313.72 | 317.49 | 308.70 | 309.12 | 637,103 | -2.97(-0.95%) |
Jun 28, 2021 | 307.32 | 313.03 | 301.89 | 312.10 | 944,142 | +4.99(+1.62%) |
Jun 25, 2021 | 319.73 | 319.73 | 306.52 | 307.11 | 1,541,247 | -3.76(-1.21%) |
Jun 24, 2021 | 304.71 | 314.65 | 303.72 | 310.87 | 1,172,783 | +8.52(+2.82%) |
Jun 23, 2021 | 304.20 | 308.09 | 301.61 | 302.35 | 851,903 | +4.29(+1.44%) |
Jun 22, 2021 | 295.14 | 298.99 | 289.27 | 298.07 | 724,965 | +4.45(+1.52%) |
Jun 21, 2021 | 287.86 | 296.24 | 286.98 | 293.61 | 689,298 | +10.07(+3.55%) |
Jun 18, 2021 | 281.68 | 285.87 | 280.25 | 283.54 | 1,491,909 | -5.13(-1.78%) |
Jun 17, 2021 | 302.24 | 304.08 | 284.48 | 288.68 | 1,065,294 | -12.60(-4.18%) |
Jun 16, 2021 | 301.83 | 304.21 | 297.11 | 301.27 | 761,894 | -2.76(-0.91%) |
Jun 15, 2021 | 298.79 | 304.86 | 297.73 | 304.03 | 753,671 | +6.72(+2.26%) |
Jun 14, 2021 | 298.48 | 300.91 | 292.97 | 297.31 | 930,806 | -2.32(-0.77%) |
Jun 11, 2021 | 298.62 | 302.70 | 296.38 | 299.63 | 981,676 | +1.98(+0.67%) |
Jun 10, 2021 | 312.81 | 314.60 | 297.07 | 297.64 | 1,364,883 | -11.18(-3.62%) |
Jun 09, 2021 | 315.82 | 317.88 | 307.16 | 308.82 | 722,897 | -9.35(-2.94%) |
Jun 08, 2021 | 310.19 | 320.00 | 307.51 | 318.17 | 748,253 | +8.07(+2.60%) |
Jun 07, 2021 | 327.44 | 327.93 | 309.11 | 310.11 | 1,215,878 | -15.75(-4.83%) |
Jun 04, 2021 | 330.05 | 331.42 | 321.96 | 325.86 | 483,868 | -3.97(-1.20%) |
Jun 03, 2021 | 331.29 | 334.47 | 326.52 | 329.83 | 608,017 | -2.31(-0.69%) |
Jun 02, 2021 | 333.09 | 333.09 | 328.71 | 332.14 | 788,743 | -0.96(-0.29%) |