Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 323.42 | 324.11 | 315.53 | 322.28 | 349,327 | -0.32(-0.10%) |
Aug 30, 2021 | 319.88 | 324.38 | 317.40 | 322.60 | 352,025 | +3.37(+1.06%) |
Aug 27, 2021 | 315.39 | 321.48 | 315.00 | 319.23 | 331,976 | +4.98(+1.58%) |
Aug 26, 2021 | 313.76 | 314.75 | 307.95 | 314.25 | 281,488 | +4.57(+1.48%) |
Aug 25, 2021 | 310.51 | 313.77 | 307.26 | 309.68 | 314,674 | -0.79(-0.25%) |
Aug 24, 2021 | 305.66 | 313.74 | 305.66 | 310.47 | 550,343 | +6.68(+2.20%) |
Aug 23, 2021 | 297.00 | 306.36 | 297.00 | 303.79 | 442,368 | +7.35(+2.48%) |
Aug 20, 2021 | 290.01 | 296.70 | 287.42 | 296.44 | 246,736 | +7.77(+2.69%) |
Aug 19, 2021 | 284.69 | 289.06 | 283.72 | 288.67 | 394,110 | +2.17(+0.76%) |
Aug 18, 2021 | 282.55 | 290.38 | 282.34 | 286.50 | 481,641 | +1.32(+0.46%) |
Aug 17, 2021 | 275.16 | 287.30 | 274.12 | 285.18 | 586,098 | +9.37(+3.40%) |
Aug 16, 2021 | 270.82 | 276.35 | 268.71 | 275.81 | 286,471 | +4.39(+1.62%) |
Aug 13, 2021 | 270.25 | 277.99 | 260.91 | 271.42 | 467,248 | +10.61(+4.07%) |
Aug 12, 2021 | 256.00 | 264.96 | 255.61 | 260.81 | 417,971 | +4.14(+1.61%) |
Aug 11, 2021 | 253.79 | 261.11 | 253.79 | 256.67 | 346,856 | +3.63(+1.43%) |
Aug 10, 2021 | 253.45 | 255.17 | 250.74 | 253.04 | 255,722 | +1.79(+0.71%) |
Aug 09, 2021 | 258.31 | 259.80 | 251.03 | 251.25 | 271,815 | -7.06(-2.73%) |
Aug 06, 2021 | 249.19 | 259.49 | 247.95 | 258.31 | 356,812 | +7.99(+3.19%) |
Aug 05, 2021 | 244.00 | 252.38 | 242.39 | 250.32 | 292,691 | +7.39(+3.04%) |
Aug 04, 2021 | 237.01 | 243.22 | 236.23 | 242.93 | 244,455 | +4.50(+1.89%) |
Aug 03, 2021 | 241.06 | 242.67 | 233.88 | 238.43 | 258,395 | +3.03(+1.29%) |
Aug 02, 2021 | 241.99 | 241.99 | 234.34 | 235.40 | 248,485 | -3.76(-1.57%) |
Jul 30, 2021 | 238.57 | 242.55 | 237.00 | 239.16 | 165,835 | -1.81(-0.75%) |
Jul 29, 2021 | 241.00 | 243.19 | 239.12 | 240.97 | 200,643 | -0.31(-0.13%) |
Jul 28, 2021 | 239.00 | 243.88 | 238.90 | 241.28 | 312,073 | +7.89(+3.38%) |
Jul 27, 2021 | 235.32 | 235.53 | 229.44 | 233.39 | 166,966 | -1.89(-0.80%) |
Jul 26, 2021 | 237.92 | 237.92 | 233.89 | 235.28 | 121,143 | -2.38(-1.00%) |
Jul 23, 2021 | 231.05 | 238.52 | 230.75 | 237.66 | 163,643 | +6.10(+2.63%) |
Jul 22, 2021 | 230.33 | 232.00 | 228.47 | 231.56 | 196,341 | +2.36(+1.03%) |
Jul 21, 2021 | 231.00 | 231.24 | 226.68 | 229.20 | 154,972 | -1.07(-0.46%) |
Jul 20, 2021 | 221.20 | 231.88 | 220.22 | 230.27 | 231,778 | +11.14(+5.08%) |
Jul 19, 2021 | 215.13 | 219.87 | 214.69 | 219.13 | 217,231 | +0.16(+0.07%) |
Jul 16, 2021 | 220.81 | 223.73 | 218.09 | 218.97 | 197,328 | +0.60(+0.27%) |
Jul 15, 2021 | 220.93 | 221.95 | 215.79 | 218.37 | 156,443 | -2.55(-1.15%) |
Jul 14, 2021 | 227.40 | 227.75 | 220.52 | 220.92 | 244,302 | -2.68(-1.20%) |
Jul 13, 2021 | 221.83 | 224.92 | 221.83 | 223.60 | 162,034 | +1.10(+0.49%) |
Jul 12, 2021 | 220.01 | 224.43 | 220.01 | 222.50 | 256,672 | +2.49(+1.13%) |
Jul 09, 2021 | 215.79 | 220.21 | 214.01 | 220.01 | 97,798 | +3.90(+1.80%) |
Jul 08, 2021 | 217.87 | 218.25 | 214.93 | 216.11 | 101,746 | -6.88(-3.09%) |
Jul 07, 2021 | 221.43 | 223.31 | 218.37 | 222.99 | 169,740 | +4.41(+2.02%) |
Jul 06, 2021 | 215.97 | 219.12 | 215.65 | 218.58 | 228,562 | +2.47(+1.14%) |
Jul 02, 2021 | 218.00 | 220.30 | 215.24 | 216.11 | 138,920 | -0.19(-0.09%) |
Jul 01, 2021 | 218.48 | 220.11 | 215.09 | 216.30 | 184,750 | -2.88(-1.31%) |
Jun 30, 2021 | 225.35 | 225.35 | 219.13 | 219.18 | 220,629 | -7.71(-3.40%) |
Jun 29, 2021 | 229.25 | 229.56 | 226.48 | 226.89 | 240,289 | -2.09(-0.91%) |
Jun 28, 2021 | 228.77 | 229.49 | 226.54 | 228.98 | 199,910 | +2.23(+0.98%) |
Jun 25, 2021 | 220.54 | 227.13 | 218.04 | 226.75 | 692,097 | -0.82(-0.36%) |
Jun 24, 2021 | 229.10 | 229.22 | 226.25 | 227.57 | 168,023 | +1.36(+0.60%) |
Jun 23, 2021 | 225.80 | 227.44 | 223.82 | 226.21 | 275,315 | +0.77(+0.34%) |
Jun 22, 2021 | 221.20 | 225.84 | 220.39 | 225.44 | 129,410 | +3.02(+1.36%) |
Jun 21, 2021 | 219.91 | 223.77 | 216.66 | 222.42 | 95,050 | +2.50(+1.14%) |
Jun 18, 2021 | 223.34 | 225.08 | 219.16 | 219.92 | 177,626 | -3.34(-1.50%) |
Jun 17, 2021 | 215.07 | 223.95 | 215.07 | 223.26 | 135,653 | +7.64(+3.54%) |
Jun 16, 2021 | 217.34 | 219.51 | 214.19 | 215.62 | 174,801 | -1.27(-0.59%) |
Jun 15, 2021 | 218.25 | 220.93 | 215.33 | 216.89 | 300,879 | -1.37(-0.63%) |
Jun 14, 2021 | 218.64 | 220.81 | 217.39 | 218.26 | 179,074 | +0.18(+0.08%) |
Jun 11, 2021 | 213.26 | 218.09 | 213.26 | 218.08 | 139,034 | +4.37(+2.04%) |
Jun 10, 2021 | 207.65 | 214.01 | 207.50 | 213.71 | 156,813 | +4.84(+2.32%) |
Jun 09, 2021 | 212.11 | 213.54 | 208.76 | 208.87 | 121,748 | -2.49(-1.18%) |
Jun 08, 2021 | 215.00 | 217.45 | 211.03 | 211.36 | 137,126 | -2.34(-1.09%) |
Jun 07, 2021 | 213.60 | 214.16 | 211.01 | 213.70 | 140,897 | +0.36(+0.17%) |
Jun 04, 2021 | 209.64 | 213.68 | 209.00 | 213.34 | 228,349 | +5.06(+2.43%) |
Jun 03, 2021 | 211.00 | 211.70 | 207.22 | 208.28 | 273,769 | -4.16(-1.96%) |
Jun 02, 2021 | 213.33 | 215.06 | 211.12 | 212.44 | 377,089 | -1.13(-0.53%) |