Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 305.55 | 308.34 | 294.37 | 308.30 | 510,613 | +6.48(+2.15%) |
Aug 30, 2021 | 290.80 | 303.27 | 290.01 | 301.82 | 439,081 | +19.84(+7.04%) |
Aug 27, 2021 | 287.66 | 288.30 | 277.60 | 281.98 | 224,161 | -0.84(-0.30%) |
Aug 26, 2021 | 290.00 | 291.42 | 280.00 | 282.82 | 185,694 | -7.30(-2.52%) |
Aug 25, 2021 | 282.03 | 292.85 | 280.26 | 290.12 | 139,952 | +4.65(+1.63%) |
Aug 24, 2021 | 283.00 | 294.39 | 283.00 | 285.47 | 442,376 | +12.14(+4.44%) |
Aug 23, 2021 | 256.00 | 275.26 | 255.06 | 273.33 | 492,460 | +23.73(+9.51%) |
Aug 20, 2021 | 274.30 | 276.84 | 238.88 | 249.60 | 1,445,489 | -25.84(-9.38%) |
Aug 19, 2021 | 288.43 | 289.43 | 268.87 | 275.44 | 601,741 | -14.52(-5.01%) |
Aug 18, 2021 | 283.00 | 294.99 | 282.01 | 289.96 | 359,044 | +8.43(+2.99%) |
Aug 17, 2021 | 274.02 | 285.09 | 271.08 | 281.53 | 408,337 | +0.97(+0.35%) |
Aug 16, 2021 | 278.12 | 286.40 | 272.76 | 280.56 | 247,188 | +4.37(+1.58%) |
Aug 13, 2021 | 283.99 | 286.95 | 275.82 | 276.19 | 156,469 | -12.32(-4.27%) |
Aug 12, 2021 | 281.03 | 288.96 | 269.25 | 288.51 | 436,375 | +8.79(+3.14%) |
Aug 11, 2021 | 301.03 | 303.41 | 275.63 | 279.72 | 594,973 | -35.73(-11.33%) |
Aug 10, 2021 | 320.30 | 321.07 | 310.50 | 315.45 | 129,064 | -3.75(-1.17%) |
Aug 09, 2021 | 317.45 | 327.87 | 315.30 | 319.20 | 228,195 | -2.25(-0.70%) |
Aug 06, 2021 | 328.30 | 328.30 | 315.65 | 321.45 | 157,969 | -14.43(-4.30%) |
Aug 05, 2021 | 343.51 | 346.00 | 330.85 | 335.88 | 272,151 | -7.21(-2.10%) |
Aug 04, 2021 | 341.44 | 349.00 | 339.04 | 343.09 | 332,504 | +1.64(+0.48%) |
Aug 03, 2021 | 328.12 | 343.00 | 323.03 | 341.45 | 478,762 | +14.03(+4.29%) |
Aug 02, 2021 | 318.79 | 328.60 | 313.26 | 327.42 | 439,036 | +10.31(+3.25%) |
Jul 30, 2021 | 309.39 | 318.35 | 309.39 | 317.11 | 250,196 | +4.92(+1.58%) |
Jul 29, 2021 | 315.24 | 315.24 | 300.63 | 312.19 | 305,048 | -0.52(-0.17%) |
Jul 28, 2021 | 277.94 | 315.00 | 275.00 | 312.71 | 926,445 | +43.46(+16.14%) |
Jul 27, 2021 | 260.54 | 270.77 | 258.36 | 269.25 | 840,297 | -5.38(-1.96%) |
Jul 26, 2021 | 305.26 | 311.96 | 250.19 | 274.63 | 1,247,836 | -42.30(-13.35%) |
Jul 23, 2021 | 315.61 | 318.92 | 309.39 | 316.93 | 305,410 | -4.80(-1.49%) |
Jul 22, 2021 | 307.47 | 323.32 | 304.17 | 321.73 | 232,810 | +15.11(+4.93%) |
Jul 21, 2021 | 317.66 | 320.62 | 304.23 | 306.62 | 274,481 | -10.77(-3.39%) |
Jul 20, 2021 | 321.45 | 322.89 | 316.02 | 317.39 | 302,744 | -3.20(-1.00%) |
Jul 19, 2021 | 324.00 | 325.05 | 316.38 | 320.59 | 101,495 | -5.39(-1.65%) |
Jul 16, 2021 | 331.90 | 338.00 | 324.60 | 325.98 | 175,652 | -5.91(-1.78%) |
Jul 15, 2021 | 332.17 | 336.88 | 330.00 | 331.89 | 211,326 | -1.11(-0.33%) |
Jul 14, 2021 | 334.73 | 335.44 | 328.15 | 333.00 | 169,158 | +2.65(+0.80%) |
Jul 13, 2021 | 332.06 | 338.73 | 328.37 | 330.35 | 154,172 | -0.77(-0.23%) |
Jul 12, 2021 | 336.74 | 336.74 | 326.56 | 331.12 | 197,809 | +1.87(+0.57%) |
Jul 09, 2021 | 322.13 | 332.76 | 318.01 | 329.25 | 161,089 | +9.14(+2.86%) |
Jul 08, 2021 | 311.71 | 324.98 | 308.30 | 320.11 | 228,707 | +5.01(+1.59%) |
Jul 07, 2021 | 322.23 | 327.02 | 309.62 | 315.10 | 579,282 | -8.53(-2.64%) |
Jul 06, 2021 | 331.88 | 335.65 | 320.81 | 323.63 | 386,890 | -14.76(-4.36%) |
Jul 02, 2021 | 349.43 | 349.43 | 336.50 | 338.39 | 70,656 | -11.26(-3.22%) |
Jul 01, 2021 | 343.19 | 351.90 | 342.56 | 349.65 | 156,817 | +6.46(+1.88%) |
Jun 30, 2021 | 351.89 | 356.83 | 340.01 | 343.19 | 289,101 | -13.89(-3.89%) |
Jun 29, 2021 | 356.34 | 358.98 | 346.35 | 357.08 | 112,326 | -0.93(-0.26%) |
Jun 28, 2021 | 363.35 | 367.81 | 357.32 | 358.01 | 134,440 | -5.33(-1.47%) |
Jun 25, 2021 | 355.00 | 364.43 | 351.54 | 363.34 | 242,344 | +11.02(+3.13%) |
Jun 24, 2021 | 345.76 | 352.43 | 342.31 | 352.32 | 174,366 | +10.09(+2.95%) |
Jun 23, 2021 | 334.99 | 344.99 | 334.99 | 342.23 | 109,970 | +9.71(+2.92%) |
Jun 22, 2021 | 321.01 | 333.69 | 321.01 | 332.52 | 89,363 | +6.88(+2.11%) |
Jun 21, 2021 | 319.66 | 329.39 | 315.25 | 325.64 | 136,325 | +3.83(+1.19%) |
Jun 18, 2021 | 325.89 | 333.14 | 320.74 | 321.81 | 414,907 | -7.33(-2.23%) |
Jun 17, 2021 | 326.80 | 336.59 | 326.80 | 329.14 | 97,154 | -4.17(-1.25%) |
Jun 16, 2021 | 331.55 | 335.32 | 325.52 | 333.31 | 90,844 | +1.31(+0.39%) |
Jun 15, 2021 | 340.31 | 343.50 | 331.23 | 332.00 | 87,222 | -12.82(-3.72%) |
Jun 14, 2021 | 346.85 | 348.00 | 342.33 | 344.82 | 97,512 | -2.09(-0.60%) |
Jun 11, 2021 | 355.39 | 357.95 | 346.42 | 346.91 | 118,274 | -6.08(-1.72%) |
Jun 10, 2021 | 346.98 | 354.36 | 343.89 | 352.99 | 77,837 | +5.14(+1.48%) |
Jun 09, 2021 | 350.05 | 354.57 | 344.67 | 347.85 | 102,696 | -0.15(-0.04%) |
Jun 08, 2021 | 346.58 | 349.58 | 340.44 | 348.00 | 119,157 | +3.73(+1.08%) |
Jun 07, 2021 | 348.11 | 357.01 | 343.60 | 344.27 | 161,652 | -8.99(-2.54%) |
Jun 04, 2021 | 352.66 | 356.55 | 351.81 | 353.26 | 102,227 | +3.51(+1.00%) |
Jun 03, 2021 | 352.77 | 354.43 | 349.07 | 349.75 | 83,629 | -6.96(-1.95%) |
Jun 02, 2021 | 365.27 | 366.00 | 355.35 | 356.71 | 120,719 | -10.30(-2.81%) |