Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 278.25 | 281.58 | 272.00 | 274.39 | 2,331,464 | -7.69(-2.73%) |
Aug 30, 2021 | 290.00 | 291.17 | 270.00 | 282.08 | 2,507,045 | -1.90(-0.67%) |
Aug 27, 2021 | 249.03 | 288.88 | 237.00 | 283.98 | 10,757,585 | +64.93(+29.64%) |
Aug 26, 2021 | 219.87 | 222.79 | 217.60 | 219.05 | 1,039,134 | -0.36(-0.16%) |
Aug 25, 2021 | 220.21 | 221.98 | 215.90 | 219.41 | 644,905 | +2.24(+1.03%) |
Aug 24, 2021 | 218.80 | 221.19 | 215.15 | 217.17 | 1,168,527 | -0.18(-0.08%) |
Aug 23, 2021 | 210.15 | 219.00 | 209.00 | 217.35 | 1,006,610 | +8.00(+3.82%) |
Aug 20, 2021 | 204.93 | 210.85 | 204.53 | 209.35 | 833,283 | +3.44(+1.67%) |
Aug 19, 2021 | 207.03 | 211.68 | 204.32 | 205.91 | 893,825 | +0.99(+0.48%) |
Aug 18, 2021 | 197.77 | 208.89 | 196.26 | 204.92 | 1,241,539 | +8.02(+4.07%) |
Aug 17, 2021 | 198.44 | 199.74 | 191.32 | 196.90 | 1,032,802 | -3.69(-1.84%) |
Aug 16, 2021 | 206.06 | 206.38 | 194.52 | 200.59 | 1,223,226 | -7.26(-3.49%) |
Aug 13, 2021 | 204.00 | 208.72 | 202.77 | 207.85 | 819,733 | +3.52(+1.72%) |
Aug 12, 2021 | 196.68 | 205.23 | 194.74 | 204.33 | 727,395 | +5.69(+2.86%) |
Aug 11, 2021 | 199.66 | 200.45 | 192.82 | 198.64 | 915,044 | -1.09(-0.55%) |
Aug 10, 2021 | 203.10 | 204.88 | 196.86 | 199.73 | 864,720 | -2.72(-1.34%) |
Aug 09, 2021 | 203.82 | 204.81 | 201.49 | 202.45 | 1,006,120 | -0.47(-0.23%) |
Aug 06, 2021 | 207.35 | 209.77 | 200.06 | 202.92 | 848,493 | -6.00(-2.87%) |
Aug 05, 2021 | 206.25 | 211.20 | 205.76 | 208.92 | 610,047 | +2.97(+1.44%) |
Aug 04, 2021 | 208.01 | 209.00 | 203.62 | 205.95 | 773,294 | -1.50(-0.72%) |
Aug 03, 2021 | 206.02 | 208.30 | 203.75 | 207.45 | 466,169 | +0.40(+0.19%) |
Aug 02, 2021 | 207.18 | 209.65 | 201.98 | 207.05 | 362,689 | +0.23(+0.11%) |
Jul 30, 2021 | 203.78 | 208.18 | 203.78 | 206.82 | 702,574 | +1.00(+0.49%) |
Jul 29, 2021 | 206.79 | 211.85 | 205.38 | 205.82 | 504,130 | -2.04(-0.98%) |
Jul 28, 2021 | 204.86 | 209.76 | 203.31 | 207.86 | 541,210 | +4.56(+2.24%) |
Jul 27, 2021 | 205.78 | 205.78 | 192.53 | 203.30 | 891,266 | -1.50(-0.73%) |
Jul 26, 2021 | 206.98 | 211.16 | 204.04 | 204.80 | 814,380 | -3.34(-1.60%) |
Jul 23, 2021 | 204.67 | 208.49 | 201.65 | 208.14 | 830,995 | +5.10(+2.51%) |
Jul 22, 2021 | 202.00 | 204.49 | 199.41 | 203.04 | 705,000 | +2.62(+1.31%) |
Jul 21, 2021 | 194.06 | 200.83 | 192.00 | 200.42 | 988,969 | +6.01(+3.09%) |
Jul 20, 2021 | 190.07 | 197.26 | 185.08 | 194.41 | 1,221,419 | +5.87(+3.11%) |
Jul 19, 2021 | 177.39 | 190.12 | 175.96 | 188.54 | 1,727,568 | +6.54(+3.59%) |
Jul 16, 2021 | 180.76 | 184.50 | 176.50 | 182.00 | 986,796 | +2.35(+1.31%) |
Jul 15, 2021 | 187.00 | 190.70 | 178.07 | 179.65 | 2,757,904 | -7.55(-4.03%) |
Jul 14, 2021 | 195.52 | 197.71 | 185.74 | 187.20 | 1,642,851 | -3.91(-2.05%) |
Jul 13, 2021 | 189.98 | 195.66 | 187.13 | 191.11 | 1,722,188 | +0.12(+0.06%) |
Jul 12, 2021 | 191.96 | 194.64 | 187.09 | 190.99 | 1,068,014 | +0.38(+0.20%) |
Jul 09, 2021 | 186.99 | 191.16 | 186.86 | 190.61 | 703,991 | +1.80(+0.95%) |
Jul 08, 2021 | 183.44 | 189.32 | 180.34 | 188.81 | 1,537,167 | -0.72(-0.38%) |
Jul 07, 2021 | 190.20 | 194.80 | 186.50 | 189.53 | 1,150,304 | +1.17(+0.62%) |
Jul 06, 2021 | 183.98 | 189.94 | 179.83 | 188.36 | 1,629,478 | +3.66(+1.98%) |
Jul 02, 2021 | 181.60 | 185.00 | 180.00 | 184.70 | 764,640 | +4.85(+2.70%) |
Jul 01, 2021 | 181.00 | 184.80 | 177.88 | 179.85 | 955,915 | -3.33(-1.82%) |
Jun 30, 2021 | 186.01 | 186.31 | 182.06 | 183.18 | 875,081 | -3.20(-1.72%) |
Jun 29, 2021 | 187.00 | 188.90 | 184.40 | 186.38 | 990,678 | -0.22(-0.12%) |
Jun 28, 2021 | 190.00 | 192.89 | 183.49 | 186.60 | 1,081,548 | -2.86(-1.51%) |
Jun 25, 2021 | 188.93 | 189.75 | 180.99 | 189.46 | 2,053,653 | +2.23(+1.19%) |
Jun 24, 2021 | 190.00 | 192.50 | 185.50 | 187.23 | 1,101,394 | -2.74(-1.44%) |
Jun 23, 2021 | 186.61 | 191.80 | 186.55 | 189.97 | 661,916 | +3.36(+1.80%) |
Jun 22, 2021 | 181.00 | 188.51 | 180.50 | 186.61 | 857,915 | +5.38(+2.97%) |
Jun 21, 2021 | 175.71 | 184.76 | 173.52 | 181.23 | 1,281,551 | +2.73(+1.53%) |
Jun 18, 2021 | 170.08 | 179.85 | 169.50 | 178.50 | 1,441,521 | +5.76(+3.33%) |
Jun 17, 2021 | 162.00 | 173.66 | 161.75 | 172.74 | 1,457,658 | +10.12(+6.22%) |
Jun 16, 2021 | 159.40 | 163.97 | 157.37 | 162.62 | 1,274,798 | +3.22(+2.02%) |
Jun 15, 2021 | 155.78 | 159.70 | 153.78 | 159.40 | 1,155,557 | +2.35(+1.50%) |
Jun 14, 2021 | 157.72 | 159.10 | 155.91 | 157.05 | 776,611 | -0.29(-0.18%) |
Jun 11, 2021 | 155.08 | 157.54 | 153.13 | 157.34 | 774,769 | +1.41(+0.90%) |
Jun 10, 2021 | 154.36 | 156.68 | 152.50 | 155.93 | 636,195 | +0.96(+0.62%) |
Jun 09, 2021 | 161.58 | 163.30 | 154.78 | 154.97 | 902,309 | -5.68(-3.54%) |
Jun 08, 2021 | 154.84 | 161.29 | 153.98 | 160.65 | 1,323,994 | +6.66(+4.32%) |
Jun 07, 2021 | 147.51 | 154.99 | 146.60 | 153.99 | 804,286 | +5.51(+3.71%) |
Jun 04, 2021 | 148.77 | 150.80 | 147.75 | 148.48 | 740,754 | +2.09(+1.43%) |
Jun 03, 2021 | 152.29 | 153.11 | 146.39 | 146.39 | 1,110,792 | -9.55(-6.12%) |
Jun 02, 2021 | 151.00 | 156.15 | 150.27 | 155.94 | 1,000,380 | +4.35(+2.87%) |