Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 338.00 | 344.77 | 330.27 | 338.32 | 11,631,650 | +6.50(+1.96%) |
Aug 30, 2021 | 325.00 | 337.50 | 324.04 | 331.82 | 3,579,586 | +10.79(+3.36%) |
Aug 27, 2021 | 319.85 | 325.63 | 317.02 | 321.03 | 2,903,135 | -0.74(-0.23%) |
Aug 26, 2021 | 316.27 | 322.81 | 313.05 | 321.77 | 2,741,332 | +1.68(+0.52%) |
Aug 25, 2021 | 314.43 | 320.78 | 312.20 | 320.09 | 2,232,452 | +8.09(+2.59%) |
Aug 24, 2021 | 319.99 | 321.53 | 310.87 | 312.00 | 2,272,157 | -3.23(-1.02%) |
Aug 23, 2021 | 311.94 | 316.44 | 306.23 | 315.23 | 3,228,176 | +5.90(+1.91%) |
Aug 20, 2021 | 316.99 | 321.99 | 308.53 | 309.33 | 4,813,204 | -11.79(-3.67%) |
Aug 19, 2021 | 309.95 | 328.35 | 309.95 | 321.12 | 5,106,267 | +2.51(+0.79%) |
Aug 18, 2021 | 311.41 | 326.79 | 305.50 | 318.61 | 4,935,421 | +10.34(+3.35%) |
Aug 17, 2021 | 296.02 | 317.25 | 288.17 | 308.27 | 7,334,011 | +17.78(+6.12%) |
Aug 16, 2021 | 305.00 | 305.00 | 285.75 | 290.49 | 3,719,853 | -16.22(-5.29%) |
Aug 13, 2021 | 305.13 | 315.00 | 303.35 | 306.71 | 1,887,606 | +0.47(+0.15%) |
Aug 12, 2021 | 302.53 | 308.53 | 295.64 | 306.24 | 2,291,897 | +9.24(+3.11%) |
Aug 11, 2021 | 302.36 | 304.99 | 292.60 | 297.00 | 1,598,490 | +0.05(+0.02%) |
Aug 10, 2021 | 308.82 | 310.20 | 295.87 | 296.95 | 1,904,708 | -10.19(-3.32%) |
Aug 09, 2021 | 303.23 | 311.43 | 298.42 | 307.14 | 2,446,983 | +4.42(+1.46%) |
Aug 06, 2021 | 304.99 | 304.99 | 296.50 | 302.72 | 2,688,979 | -1.28(-0.42%) |
Aug 05, 2021 | 291.91 | 307.49 | 291.91 | 304.00 | 4,666,019 | +10.49(+3.57%) |
Aug 04, 2021 | 284.90 | 293.97 | 283.92 | 293.51 | 2,652,537 | +10.54(+3.72%) |
Aug 03, 2021 | 282.24 | 283.25 | 277.24 | 282.97 | 1,444,490 | +1.68(+0.60%) |
Aug 02, 2021 | 279.80 | 286.52 | 276.41 | 281.29 | 1,683,105 | +5.13(+1.86%) |
Jul 30, 2021 | 278.69 | 285.98 | 273.11 | 276.16 | 2,288,766 | -8.85(-3.11%) |
Jul 29, 2021 | 283.02 | 289.44 | 281.00 | 285.01 | 2,417,844 | +9.47(+3.44%) |
Jul 28, 2021 | 274.00 | 276.38 | 264.97 | 275.54 | 4,301,967 | +4.62(+1.71%) |
Jul 27, 2021 | 276.39 | 280.30 | 255.75 | 270.92 | 7,945,058 | -18.80(-6.49%) |
Jul 26, 2021 | 294.68 | 295.38 | 284.82 | 289.72 | 2,392,952 | -7.95(-2.67%) |
Jul 23, 2021 | 294.07 | 300.00 | 292.09 | 297.67 | 2,668,331 | +3.88(+1.32%) |
Jul 22, 2021 | 293.66 | 298.46 | 290.16 | 293.79 | 1,914,687 | -0.13(-0.04%) |
Jul 21, 2021 | 278.84 | 295.50 | 277.19 | 293.92 | 2,828,232 | +14.28(+5.11%) |
Jul 20, 2021 | 275.99 | 282.60 | 270.74 | 279.64 | 1,946,435 | +6.80(+2.49%) |
Jul 19, 2021 | 260.13 | 274.67 | 260.00 | 272.84 | 1,842,303 | +5.24(+1.96%) |
Jul 16, 2021 | 271.37 | 271.87 | 264.52 | 267.60 | 1,517,900 | -1.23(-0.46%) |
Jul 15, 2021 | 272.20 | 276.84 | 264.96 | 268.83 | 2,110,510 | -6.75(-2.45%) |
Jul 14, 2021 | 285.00 | 288.43 | 274.22 | 275.58 | 1,910,207 | -5.36(-1.91%) |
Jul 13, 2021 | 278.73 | 286.60 | 276.24 | 280.94 | 2,128,044 | +5.08(+1.84%) |
Jul 12, 2021 | 277.92 | 281.45 | 272.60 | 275.86 | 1,098,512 | +0.16(+0.06%) |
Jul 09, 2021 | 268.38 | 278.12 | 267.92 | 275.70 | 1,969,850 | +8.70(+3.26%) |
Jul 08, 2021 | 254.81 | 268.58 | 253.03 | 267.00 | 3,078,805 | -0.86(-0.32%) |
Jul 07, 2021 | 276.25 | 277.20 | 264.36 | 267.86 | 2,791,582 | -7.82(-2.84%) |
Jul 06, 2021 | 275.00 | 279.23 | 271.56 | 275.68 | 2,521,785 | +1.98(+0.72%) |
Jul 02, 2021 | 273.91 | 279.65 | 273.01 | 273.70 | 1,874,274 | +1.39(+0.51%) |
Jul 01, 2021 | 274.60 | 278.98 | 269.77 | 272.31 | 2,947,095 | -2.29(-0.83%) |
Jun 30, 2021 | 288.02 | 289.98 | 274.44 | 274.60 | 4,926,169 | -12.59(-4.38%) |
Jun 29, 2021 | 282.00 | 287.39 | 276.51 | 287.19 | 3,090,823 | +6.07(+2.16%) |
Jun 28, 2021 | 284.54 | 287.81 | 281.12 | 281.12 | 2,472,926 | -2.23(-0.79%) |
Jun 25, 2021 | 290.01 | 292.65 | 282.85 | 283.35 | 3,565,585 | -6.07(-2.10%) |
Jun 24, 2021 | 285.72 | 297.75 | 284.05 | 289.42 | 4,059,840 | +8.54(+3.04%) |
Jun 23, 2021 | 283.50 | 286.00 | 279.66 | 280.88 | 2,795,659 | +0.01(+0.00%) |
Jun 22, 2021 | 281.00 | 282.80 | 276.02 | 280.87 | 1,665,512 | -0.19(-0.07%) |
Jun 21, 2021 | 279.03 | 281.80 | 272.94 | 281.06 | 1,721,334 | -1.43(-0.51%) |
Jun 18, 2021 | 284.42 | 286.60 | 280.00 | 282.49 | 2,529,882 | -0.75(-0.26%) |
Jun 17, 2021 | 273.19 | 285.39 | 273.00 | 283.24 | 4,188,790 | +8.46(+3.08%) |
Jun 16, 2021 | 270.67 | 276.94 | 269.13 | 274.78 | 2,350,081 | +3.59(+1.32%) |
Jun 15, 2021 | 280.00 | 280.00 | 264.37 | 271.19 | 2,871,105 | -5.88(-2.12%) |
Jun 14, 2021 | 278.88 | 282.76 | 275.14 | 277.07 | 2,798,670 | -0.62(-0.22%) |
Jun 11, 2021 | 272.00 | 278.52 | 270.18 | 277.69 | 3,048,512 | +6.57(+2.42%) |
Jun 10, 2021 | 268.50 | 272.50 | 266.21 | 271.12 | 3,428,446 | +8.04(+3.06%) |
Jun 09, 2021 | 265.00 | 269.73 | 262.23 | 263.08 | 2,201,070 | -1.02(-0.39%) |
Jun 08, 2021 | 260.00 | 270.00 | 256.88 | 264.10 | 3,610,704 | +6.78(+2.63%) |
Jun 07, 2021 | 256.38 | 258.00 | 253.20 | 257.32 | 1,986,467 | +0.50(+0.19%) |
Jun 04, 2021 | 252.00 | 260.52 | 251.60 | 256.82 | 1,953,389 | +7.22(+2.89%) |
Jun 03, 2021 | 256.16 | 257.64 | 248.60 | 249.60 | 2,180,635 | -8.75(-3.39%) |
Jun 02, 2021 | 256.53 | 261.97 | 255.84 | 258.35 | 1,506,511 | +0.81(+0.31%) |