Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 364.33 | 368.12 | 362.59 | 367.06 | 853,558 | +1.03(+0.28%) |
Aug 30, 2021 | 360.00 | 368.33 | 358.34 | 366.03 | 801,132 | +7.69(+2.15%) |
Aug 27, 2021 | 350.99 | 359.31 | 350.99 | 358.34 | 651,513 | +8.35(+2.39%) |
Aug 26, 2021 | 352.18 | 357.50 | 349.82 | 349.99 | 833,798 | -3.42(-0.97%) |
Aug 25, 2021 | 349.74 | 356.09 | 349.52 | 353.41 | 678,357 | -0.48(-0.14%) |
Aug 24, 2021 | 351.78 | 356.61 | 351.78 | 353.89 | 875,333 | +1.40(+0.40%) |
Aug 23, 2021 | 342.23 | 353.62 | 342.12 | 352.49 | 904,214 | +6.49(+1.88%) |
Aug 20, 2021 | 334.47 | 346.64 | 334.47 | 346.00 | 914,167 | +11.60(+3.47%) |
Aug 19, 2021 | 335.13 | 338.57 | 332.19 | 334.40 | 961,382 | -3.33(-0.99%) |
Aug 18, 2021 | 335.92 | 343.57 | 335.16 | 337.73 | 685,312 | +1.00(+0.30%) |
Aug 17, 2021 | 332.58 | 338.98 | 328.80 | 336.73 | 637,597 | +2.71(+0.81%) |
Aug 16, 2021 | 336.83 | 339.05 | 324.72 | 334.02 | 562,689 | -3.92(-1.16%) |
Aug 13, 2021 | 338.01 | 340.24 | 335.75 | 337.94 | 471,602 | -0.10(-0.03%) |
Aug 12, 2021 | 329.95 | 340.77 | 329.71 | 338.04 | 579,860 | +5.48(+1.65%) |
Aug 11, 2021 | 329.98 | 333.36 | 326.00 | 332.56 | 946,366 | +5.04(+1.54%) |
Aug 10, 2021 | 337.61 | 340.50 | 325.75 | 327.52 | 1,358,408 | -8.32(-2.48%) |
Aug 09, 2021 | 336.28 | 337.74 | 331.39 | 335.84 | 1,247,787 | +1.33(+0.40%) |
Aug 06, 2021 | 338.05 | 339.80 | 331.30 | 334.51 | 893,196 | -7.92(-2.31%) |
Aug 05, 2021 | 340.21 | 343.15 | 335.38 | 342.43 | 1,273,383 | +1.99(+0.58%) |
Aug 04, 2021 | 328.86 | 341.42 | 328.56 | 340.44 | 1,326,230 | +11.02(+3.35%) |
Aug 03, 2021 | 325.62 | 336.65 | 324.33 | 329.42 | 1,081,122 | +6.84(+2.12%) |
Aug 02, 2021 | 324.20 | 326.97 | 313.40 | 322.58 | 1,947,766 | -2.54(-0.78%) |
Jul 30, 2021 | 310.00 | 349.50 | 310.00 | 325.12 | 6,133,593 | +58.33(+21.86%) |
Jul 29, 2021 | 267.50 | 271.62 | 264.88 | 266.79 | 1,144,512 | -2.29(-0.85%) |
Jul 28, 2021 | 265.13 | 269.98 | 264.02 | 269.08 | 546,303 | +4.11(+1.55%) |
Jul 27, 2021 | 267.61 | 269.36 | 259.99 | 264.97 | 888,645 | -2.57(-0.96%) |
Jul 26, 2021 | 270.87 | 270.87 | 265.24 | 267.54 | 813,743 | -3.75(-1.38%) |
Jul 23, 2021 | 269.58 | 273.00 | 266.85 | 271.29 | 751,249 | +2.16(+0.80%) |
Jul 22, 2021 | 262.00 | 269.34 | 261.68 | 269.13 | 884,651 | +0.28(+0.10%) |
Jul 21, 2021 | 266.99 | 269.12 | 263.85 | 268.85 | 764,433 | +1.23(+0.46%) |
Jul 20, 2021 | 264.50 | 269.98 | 260.00 | 267.62 | 955,427 | +4.75(+1.81%) |
Jul 19, 2021 | 259.83 | 263.58 | 257.63 | 262.87 | 610,757 | +2.23(+0.86%) |
Jul 16, 2021 | 260.35 | 263.84 | 259.66 | 260.64 | 458,718 | +1.28(+0.49%) |
Jul 15, 2021 | 260.39 | 265.41 | 256.51 | 259.36 | 786,971 | +0.14(+0.05%) |
Jul 14, 2021 | 263.89 | 267.64 | 257.33 | 259.22 | 1,178,571 | -1.92(-0.74%) |
Jul 13, 2021 | 260.81 | 265.65 | 258.67 | 261.14 | 1,441,625 | -0.22(-0.08%) |
Jul 12, 2021 | 271.07 | 275.67 | 260.71 | 261.36 | 1,662,967 | -7.28(-2.71%) |
Jul 09, 2021 | 265.21 | 269.14 | 260.23 | 268.64 | 882,449 | +1.98(+0.74%) |
Jul 08, 2021 | 264.02 | 268.58 | 262.71 | 266.66 | 666,919 | -2.40(-0.89%) |
Jul 07, 2021 | 270.50 | 273.34 | 267.35 | 269.06 | 788,916 | +0.63(+0.23%) |
Jul 06, 2021 | 262.99 | 271.98 | 262.99 | 268.43 | 850,617 | +5.71(+2.17%) |
Jul 02, 2021 | 259.71 | 263.81 | 259.14 | 262.72 | 665,333 | +4.29(+1.66%) |
Jul 01, 2021 | 256.23 | 259.85 | 255.35 | 258.43 | 638,421 | +1.57(+0.61%) |
Jun 30, 2021 | 262.89 | 262.89 | 255.30 | 256.86 | 1,022,958 | -7.29(-2.76%) |
Jun 29, 2021 | 264.54 | 266.31 | 260.58 | 264.15 | 1,672,744 | +0.92(+0.35%) |
Jun 28, 2021 | 265.22 | 267.58 | 262.54 | 263.23 | 1,523,688 | -1.46(-0.55%) |
Jun 25, 2021 | 268.41 | 268.77 | 262.08 | 264.69 | 1,034,817 | -2.27(-0.85%) |
Jun 24, 2021 | 269.64 | 272.13 | 266.62 | 266.96 | 848,494 | -0.53(-0.20%) |
Jun 23, 2021 | 267.03 | 269.99 | 265.08 | 267.49 | 1,060,700 | -0.47(-0.18%) |
Jun 22, 2021 | 267.44 | 270.01 | 264.50 | 267.96 | 1,234,173 | +0.80(+0.30%) |
Jun 21, 2021 | 264.51 | 268.52 | 258.39 | 267.16 | 1,229,666 | +0.60(+0.23%) |
Jun 18, 2021 | 262.15 | 267.56 | 261.54 | 266.56 | 2,097,424 | +4.05(+1.54%) |
Jun 17, 2021 | 247.34 | 263.00 | 246.32 | 262.51 | 1,783,006 | +14.05(+5.65%) |
Jun 16, 2021 | 245.70 | 251.99 | 243.23 | 248.46 | 1,257,292 | +2.66(+1.08%) |
Jun 15, 2021 | 250.00 | 251.50 | 244.29 | 245.80 | 604,543 | -5.09(-2.03%) |
Jun 14, 2021 | 245.00 | 250.99 | 243.11 | 250.89 | 1,765,742 | +6.80(+2.79%) |
Jun 11, 2021 | 238.81 | 244.66 | 236.41 | 244.09 | 1,452,774 | +5.53(+2.32%) |
Jun 10, 2021 | 229.20 | 239.04 | 229.10 | 238.56 | 1,137,945 | +6.25(+2.69%) |
Jun 09, 2021 | 230.79 | 234.92 | 230.74 | 232.31 | 950,767 | +3.38(+1.48%) |
Jun 08, 2021 | 230.00 | 234.74 | 226.49 | 228.93 | 967,974 | +0.80(+0.35%) |
Jun 07, 2021 | 224.56 | 228.44 | 221.46 | 228.13 | 776,194 | +2.25(+1.00%) |
Jun 04, 2021 | 225.29 | 227.76 | 224.07 | 225.88 | 764,795 | +4.51(+2.04%) |
Jun 03, 2021 | 228.33 | 230.67 | 221.09 | 221.37 | 1,196,377 | -10.08(-4.36%) |
Jun 02, 2021 | 231.06 | 234.59 | 230.36 | 231.45 | 780,703 | -0.53(-0.23%) |