Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 342.64 | 344.15 | 327.00 | 331.02 | 496,871 | -5.88(-1.75%) |
Aug 30, 2021 | 336.68 | 339.70 | 336.23 | 336.90 | 61,970 | +0.21(+0.06%) |
Aug 27, 2021 | 337.11 | 342.80 | 333.13 | 336.69 | 152,180 | -6.97(-2.03%) |
Aug 26, 2021 | 345.26 | 346.95 | 341.87 | 343.66 | 263,055 | -4.55(-1.31%) |
Aug 25, 2021 | 346.71 | 350.46 | 343.52 | 348.21 | 197,924 | +4.96(+1.45%) |
Aug 24, 2021 | 335.50 | 344.14 | 335.44 | 343.25 | 195,417 | +12.83(+3.88%) |
Aug 23, 2021 | 322.62 | 333.39 | 322.32 | 330.42 | 209,534 | +15.84(+5.04%) |
Aug 20, 2021 | 306.57 | 315.41 | 306.29 | 314.58 | 213,537 | +7.56(+2.46%) |
Aug 19, 2021 | 307.55 | 313.06 | 306.43 | 307.02 | 82,156 | -5.08(-1.63%) |
Aug 18, 2021 | 316.25 | 316.25 | 310.43 | 312.10 | 53,064 | +4.30(+1.40%) |
Aug 17, 2021 | 302.90 | 308.22 | 301.51 | 307.80 | 103,795 | +2.01(+0.66%) |
Aug 16, 2021 | 310.79 | 311.25 | 302.99 | 305.79 | 72,835 | -5.22(-1.68%) |
Aug 13, 2021 | 311.41 | 316.67 | 309.59 | 311.01 | 61,642 | +0.35(+0.11%) |
Aug 12, 2021 | 313.31 | 313.79 | 306.93 | 310.66 | 87,204 | -2.47(-0.79%) |
Aug 11, 2021 | 313.98 | 314.95 | 309.36 | 313.13 | 91,596 | -0.98(-0.31%) |
Aug 10, 2021 | 318.67 | 319.77 | 310.01 | 314.11 | 77,670 | -1.22(-0.39%) |
Aug 09, 2021 | 314.98 | 320.19 | 314.39 | 315.33 | 93,745 | +2.22(+0.71%) |
Aug 06, 2021 | 307.72 | 314.74 | 305.27 | 313.11 | 72,935 | +2.78(+0.90%) |
Aug 05, 2021 | 307.68 | 312.02 | 306.06 | 310.33 | 68,061 | +1.45(+0.47%) |
Aug 04, 2021 | 312.47 | 316.55 | 308.35 | 308.88 | 109,250 | -2.62(-0.84%) |
Aug 03, 2021 | 310.41 | 312.67 | 306.59 | 311.50 | 96,353 | +2.74(+0.89%) |
Aug 02, 2021 | 307.30 | 310.50 | 302.92 | 308.76 | 144,186 | +4.33(+1.42%) |
Jul 30, 2021 | 303.97 | 306.15 | 301.32 | 304.43 | 151,206 | +8.58(+2.90%) |
Jul 29, 2021 | 296.72 | 303.95 | 293.91 | 295.85 | 147,774 | -11.65(-3.79%) |
Jul 28, 2021 | 292.72 | 309.62 | 291.96 | 307.50 | 108,895 | +6.44(+2.14%) |
Jul 27, 2021 | 300.38 | 304.94 | 295.24 | 301.06 | 169,927 | -1.30(-0.43%) |
Jul 26, 2021 | 311.40 | 311.40 | 301.29 | 302.36 | 139,566 | -13.73(-4.34%) |
Jul 23, 2021 | 317.72 | 318.62 | 314.12 | 316.09 | 93,511 | -0.49(-0.15%) |
Jul 22, 2021 | 322.77 | 326.54 | 316.00 | 316.58 | 144,753 | -2.42(-0.76%) |
Jul 21, 2021 | 312.46 | 319.98 | 308.00 | 319.00 | 154,738 | +8.63(+2.78%) |
Jul 20, 2021 | 309.08 | 312.29 | 304.43 | 310.37 | 278,671 | -2.81(-0.90%) |
Jul 19, 2021 | 306.58 | 314.46 | 305.87 | 313.18 | 128,365 | +3.78(+1.22%) |
Jul 16, 2021 | 300.37 | 310.29 | 299.73 | 309.40 | 152,749 | +8.97(+2.99%) |
Jul 15, 2021 | 302.37 | 305.00 | 298.81 | 300.43 | 100,536 | -6.86(-2.23%) |
Jul 14, 2021 | 308.40 | 308.40 | 305.28 | 307.29 | 128,090 | -0.53(-0.17%) |
Jul 13, 2021 | 303.33 | 308.66 | 303.21 | 307.82 | 74,069 | -2.03(-0.66%) |
Jul 12, 2021 | 316.19 | 316.56 | 308.62 | 309.85 | 73,958 | -3.22(-1.03%) |
Jul 09, 2021 | 303.78 | 314.69 | 303.53 | 313.07 | 104,262 | +0.87(+0.28%) |
Jul 08, 2021 | 306.87 | 313.55 | 306.08 | 312.20 | 113,987 | -0.14(-0.04%) |
Jul 07, 2021 | 310.92 | 313.76 | 307.71 | 312.34 | 116,639 | +0.39(+0.13%) |
Jul 06, 2021 | 310.00 | 314.06 | 310.00 | 311.95 | 92,239 | -4.14(-1.31%) |
Jul 02, 2021 | 308.34 | 318.08 | 306.96 | 316.09 | 100,466 | +11.61(+3.81%) |
Jul 01, 2021 | 298.77 | 306.98 | 297.61 | 304.48 | 199,521 | +3.41(+1.13%) |
Jun 30, 2021 | 306.66 | 307.31 | 299.96 | 301.07 | 193,661 | -11.06(-3.54%) |
Jun 29, 2021 | 314.61 | 315.98 | 310.98 | 312.13 | 58,721 | -3.10(-0.98%) |
Jun 28, 2021 | 316.74 | 319.34 | 313.72 | 315.23 | 140,485 | +1.53(+0.49%) |
Jun 25, 2021 | 322.09 | 322.25 | 313.24 | 313.70 | 173,493 | -0.77(-0.24%) |
Jun 24, 2021 | 316.87 | 320.54 | 313.67 | 314.47 | 93,838 | +2.32(+0.74%) |
Jun 23, 2021 | 314.59 | 316.59 | 310.66 | 312.15 | 87,258 | -3.66(-1.16%) |
Jun 22, 2021 | 322.28 | 323.24 | 310.08 | 315.81 | 165,212 | -3.99(-1.25%) |
Jun 21, 2021 | 312.65 | 324.65 | 308.81 | 319.80 | 243,236 | +1.64(+0.52%) |
Jun 18, 2021 | 316.83 | 320.14 | 314.64 | 318.16 | 332,476 | +3.25(+1.03%) |
Jun 17, 2021 | 310.33 | 318.03 | 309.27 | 314.91 | 108,846 | +2.22(+0.71%) |
Jun 16, 2021 | 315.82 | 319.22 | 310.53 | 312.69 | 127,719 | +0.69(+0.22%) |
Jun 15, 2021 | 319.52 | 320.09 | 309.98 | 312.00 | 99,714 | -7.92(-2.48%) |
Jun 14, 2021 | 314.89 | 321.10 | 314.50 | 319.92 | 122,147 | +5.25(+1.67%) |
Jun 11, 2021 | 306.69 | 315.92 | 304.92 | 314.67 | 224,457 | +5.77(+1.87%) |
Jun 10, 2021 | 292.33 | 310.06 | 290.85 | 308.90 | 235,161 | +18.57(+6.40%) |
Jun 09, 2021 | 277.46 | 295.88 | 276.79 | 290.33 | 335,503 | +22.54(+8.42%) |
Jun 08, 2021 | 269.44 | 269.64 | 260.11 | 267.79 | 315,452 | +7.49(+2.88%) |
Jun 07, 2021 | 256.54 | 268.13 | 256.54 | 260.30 | 459,307 | -9.63(-3.57%) |
Jun 04, 2021 | 269.72 | 271.93 | 267.07 | 269.93 | 159,791 | +3.63(+1.36%) |
Jun 03, 2021 | 268.40 | 269.25 | 263.01 | 266.30 | 111,983 | -1.82(-0.68%) |
Jun 02, 2021 | 275.00 | 277.35 | 260.41 | 268.12 | 467,432 | -7.76(-2.81%) |