Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 295.14 | 299.84 | 291.30 | 296.24 | 2,417,111 | -7.40(-2.44%) |
Aug 30, 2021 | 304.69 | 308.74 | 301.32 | 303.64 | 1,430,584 | +2.88(+0.96%) |
Aug 27, 2021 | 297.98 | 302.68 | 296.00 | 300.76 | 1,260,812 | +5.61(+1.90%) |
Aug 26, 2021 | 299.80 | 303.76 | 294.96 | 295.15 | 1,050,578 | -3.75(-1.25%) |
Aug 25, 2021 | 294.59 | 299.78 | 292.99 | 298.90 | 1,525,625 | +4.91(+1.67%) |
Aug 24, 2021 | 295.47 | 296.33 | 291.17 | 293.99 | 1,379,624 | +3.11(+1.07%) |
Aug 23, 2021 | 287.01 | 296.00 | 285.68 | 290.88 | 2,118,441 | +4.88(+1.71%) |
Aug 20, 2021 | 288.54 | 289.65 | 284.51 | 286.00 | 1,431,537 | -0.84(-0.29%) |
Aug 19, 2021 | 283.57 | 291.39 | 283.39 | 286.84 | 2,048,070 | +2.03(+0.71%) |
Aug 18, 2021 | 286.92 | 288.61 | 284.08 | 284.81 | 954,447 | -0.77(-0.27%) |
Aug 17, 2021 | 285.00 | 289.93 | 281.28 | 285.58 | 1,137,146 | -1.16(-0.40%) |
Aug 16, 2021 | 296.23 | 296.36 | 282.11 | 286.74 | 1,552,643 | -9.23(-3.12%) |
Aug 13, 2021 | 296.01 | 299.27 | 293.62 | 295.97 | 851,913 | +0.43(+0.15%) |
Aug 12, 2021 | 290.37 | 300.09 | 290.37 | 295.54 | 1,072,353 | +2.48(+0.85%) |
Aug 11, 2021 | 303.00 | 303.49 | 290.69 | 293.06 | 1,885,307 | -8.53(-2.83%) |
Aug 10, 2021 | 308.00 | 314.76 | 300.50 | 301.59 | 2,028,989 | -4.91(-1.60%) |
Aug 09, 2021 | 302.50 | 307.52 | 299.49 | 306.50 | 1,060,601 | +3.87(+1.28%) |
Aug 06, 2021 | 304.16 | 307.95 | 298.93 | 302.63 | 1,017,223 | -2.98(-0.98%) |
Aug 05, 2021 | 302.00 | 308.80 | 299.33 | 305.61 | 1,762,835 | +3.64(+1.21%) |
Aug 04, 2021 | 293.35 | 302.16 | 293.07 | 301.97 | 1,660,845 | +9.31(+3.18%) |
Aug 03, 2021 | 293.81 | 299.84 | 289.35 | 292.66 | 1,453,594 | -2.44(-0.83%) |
Aug 02, 2021 | 299.80 | 299.80 | 288.37 | 295.10 | 2,002,389 | -2.94(-0.99%) |
Jul 30, 2021 | 297.18 | 302.58 | 296.10 | 298.04 | 1,406,998 | -3.14(-1.04%) |
Jul 29, 2021 | 302.24 | 308.49 | 299.75 | 301.18 | 1,480,792 | -3.64(-1.19%) |
Jul 28, 2021 | 303.03 | 307.37 | 299.18 | 304.82 | 1,107,290 | +2.78(+0.92%) |
Jul 27, 2021 | 302.80 | 306.94 | 295.06 | 302.04 | 1,723,970 | -3.73(-1.22%) |
Jul 26, 2021 | 305.38 | 308.27 | 302.50 | 305.77 | 1,391,506 | -2.73(-0.88%) |
Jul 23, 2021 | 307.02 | 310.29 | 305.11 | 308.50 | 1,594,381 | +0.50(+0.16%) |
Jul 22, 2021 | 303.46 | 310.51 | 303.30 | 308.00 | 1,944,995 | +5.19(+1.71%) |
Jul 21, 2021 | 300.99 | 304.95 | 294.21 | 302.81 | 2,256,113 | +1.54(+0.51%) |
Jul 20, 2021 | 291.60 | 306.00 | 290.57 | 301.27 | 4,393,187 | +11.79(+4.07%) |
Jul 19, 2021 | 280.63 | 291.66 | 277.90 | 289.48 | 3,079,714 | +7.43(+2.63%) |
Jul 16, 2021 | 280.95 | 283.59 | 277.79 | 282.05 | 1,914,663 | +5.04(+1.82%) |
Jul 15, 2021 | 274.68 | 279.74 | 270.41 | 277.01 | 3,524,552 | +1.58(+0.57%) |
Jul 14, 2021 | 285.04 | 285.98 | 274.02 | 275.43 | 1,706,101 | -8.25(-2.91%) |
Jul 13, 2021 | 288.46 | 288.55 | 281.83 | 283.68 | 1,495,828 | -4.42(-1.53%) |
Jul 12, 2021 | 290.38 | 298.75 | 287.02 | 288.10 | 1,977,636 | +0.08(+0.03%) |
Jul 09, 2021 | 287.50 | 290.00 | 285.05 | 288.02 | 1,497,077 | -0.72(-0.25%) |
Jul 08, 2021 | 280.33 | 291.89 | 279.50 | 288.74 | 2,346,272 | -0.20(-0.07%) |
Jul 07, 2021 | 292.00 | 293.65 | 285.61 | 288.94 | 3,135,515 | +0.76(+0.26%) |
Jul 06, 2021 | 279.00 | 293.61 | 277.16 | 288.18 | 3,437,486 | +9.36(+3.36%) |
Jul 02, 2021 | 279.60 | 283.00 | 277.21 | 278.82 | 1,232,190 | +0.73(+0.26%) |
Jul 01, 2021 | 278.63 | 280.63 | 275.14 | 278.09 | 1,359,424 | -1.48(-0.53%) |
Jun 30, 2021 | 284.00 | 286.51 | 279.35 | 279.57 | 1,770,563 | -4.91(-1.73%) |
Jun 29, 2021 | 282.58 | 284.99 | 279.50 | 284.48 | 1,989,701 | +0.33(+0.12%) |
Jun 28, 2021 | 279.10 | 285.35 | 279.10 | 284.15 | 1,739,652 | +4.95(+1.77%) |
Jun 25, 2021 | 277.94 | 279.42 | 274.60 | 279.20 | 2,186,684 | +2.48(+0.90%) |
Jun 24, 2021 | 276.45 | 282.55 | 275.64 | 276.72 | 2,249,121 | +1.92(+0.70%) |
Jun 23, 2021 | 276.77 | 279.90 | 273.03 | 274.80 | 2,691,273 | -2.47(-0.89%) |
Jun 22, 2021 | 269.99 | 279.06 | 269.00 | 277.27 | 3,149,560 | +7.25(+2.68%) |
Jun 21, 2021 | 268.81 | 273.89 | 265.50 | 270.02 | 2,580,569 | -4.41(-1.61%) |
Jun 18, 2021 | 261.19 | 275.84 | 261.19 | 274.43 | 6,098,974 | +13.82(+5.30%) |
Jun 17, 2021 | 250.00 | 261.49 | 249.00 | 260.61 | 3,477,605 | +7.54(+2.98%) |
Jun 16, 2021 | 251.00 | 255.80 | 248.05 | 253.07 | 3,209,724 | +2.59(+1.03%) |
Jun 15, 2021 | 253.99 | 254.50 | 247.87 | 250.48 | 2,870,179 | -6.78(-2.64%) |
Jun 14, 2021 | 253.06 | 261.00 | 250.58 | 257.26 | 4,530,501 | +4.25(+1.68%) |
Jun 11, 2021 | 243.01 | 253.14 | 242.48 | 253.01 | 3,922,688 | +9.93(+4.09%) |
Jun 10, 2021 | 237.57 | 243.49 | 235.11 | 243.08 | 3,039,321 | +5.33(+2.24%) |
Jun 09, 2021 | 241.00 | 242.88 | 237.37 | 237.75 | 3,168,455 | -4.57(-1.89%) |
Jun 08, 2021 | 240.00 | 246.80 | 239.68 | 242.32 | 4,347,904 | +1.35(+0.56%) |
Jun 07, 2021 | 231.01 | 244.65 | 230.74 | 240.97 | 10,105,644 | +7.73(+3.31%) |
Jun 04, 2021 | 209.94 | 234.89 | 209.94 | 233.24 | 18,401,324 | +38.49(+19.76%) |
Jun 03, 2021 | 197.85 | 198.46 | 193.66 | 194.75 | 2,942,195 | -5.78(-2.88%) |
Jun 02, 2021 | 201.09 | 202.87 | 198.77 | 200.53 | 1,404,912 | +0.15(+0.07%) |