Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 313.13 | 314.29 | 309.11 | 310.09 | 1,567,017 | -3.30(-1.05%) |
Aug 30, 2021 | 316.94 | 318.72 | 310.16 | 313.39 | 1,414,421 | -2.25(-0.71%) |
Aug 27, 2021 | 314.23 | 318.23 | 310.15 | 315.64 | 1,840,676 | +5.45(+1.76%) |
Aug 26, 2021 | 317.20 | 324.00 | 308.02 | 310.19 | 5,485,245 | -32.08(-9.37%) |
Aug 25, 2021 | 342.52 | 343.56 | 339.33 | 342.27 | 1,497,586 | +1.20(+0.35%) |
Aug 24, 2021 | 338.98 | 344.39 | 338.48 | 341.07 | 1,032,321 | +4.31(+1.28%) |
Aug 23, 2021 | 336.00 | 338.27 | 334.02 | 336.76 | 1,253,048 | +2.38(+0.71%) |
Aug 20, 2021 | 331.65 | 335.27 | 330.55 | 334.38 | 860,391 | +4.03(+1.22%) |
Aug 19, 2021 | 322.70 | 332.37 | 322.46 | 330.35 | 1,226,381 | +6.83(+2.11%) |
Aug 18, 2021 | 323.57 | 326.06 | 322.23 | 323.52 | 913,663 | -1.18(-0.36%) |
Aug 17, 2021 | 328.56 | 328.89 | 322.58 | 324.70 | 1,086,488 | -5.48(-1.66%) |
Aug 16, 2021 | 332.31 | 332.67 | 326.65 | 330.18 | 924,124 | -2.60(-0.78%) |
Aug 13, 2021 | 333.94 | 334.00 | 330.25 | 332.78 | 754,468 | +0.73(+0.22%) |
Aug 12, 2021 | 327.40 | 332.42 | 325.58 | 332.05 | 884,440 | +3.41(+1.04%) |
Aug 11, 2021 | 332.00 | 333.57 | 325.35 | 328.64 | 1,021,185 | -2.64(-0.80%) |
Aug 10, 2021 | 332.85 | 335.67 | 328.77 | 331.28 | 874,893 | -1.49(-0.45%) |
Aug 09, 2021 | 333.17 | 333.88 | 330.29 | 332.77 | 763,054 | +0.00(+0.00%) |
Aug 06, 2021 | 327.46 | 334.06 | 326.67 | 332.77 | 856,913 | +3.95(+1.20%) |
Aug 05, 2021 | 331.10 | 331.50 | 326.75 | 328.82 | 1,342,821 | -0.27(-0.08%) |
Aug 04, 2021 | 328.00 | 331.12 | 326.02 | 329.09 | 1,380,229 | +1.48(+0.45%) |
Aug 03, 2021 | 323.03 | 328.19 | 320.85 | 327.61 | 1,043,158 | +5.54(+1.72%) |
Aug 02, 2021 | 321.41 | 324.13 | 319.15 | 322.07 | 914,030 | +0.94(+0.29%) |
Jul 30, 2021 | 318.30 | 321.73 | 317.00 | 321.13 | 1,311,526 | +0.63(+0.20%) |
Jul 29, 2021 | 313.68 | 322.68 | 312.68 | 320.50 | 1,457,096 | +7.37(+2.35%) |
Jul 28, 2021 | 309.41 | 314.09 | 306.07 | 313.13 | 1,024,428 | +4.88(+1.58%) |
Jul 27, 2021 | 314.04 | 314.37 | 304.31 | 308.25 | 1,076,586 | -5.37(-1.71%) |
Jul 26, 2021 | 312.00 | 313.96 | 309.81 | 313.62 | 903,724 | +0.97(+0.31%) |
Jul 23, 2021 | 310.19 | 314.92 | 309.30 | 312.65 | 1,066,809 | +4.14(+1.34%) |
Jul 22, 2021 | 302.87 | 309.33 | 302.05 | 308.51 | 1,083,494 | +6.73(+2.23%) |
Jul 21, 2021 | 294.82 | 302.11 | 294.42 | 301.78 | 877,232 | +5.66(+1.91%) |
Jul 20, 2021 | 287.90 | 298.63 | 285.92 | 296.12 | 1,169,631 | +8.81(+3.07%) |
Jul 19, 2021 | 289.51 | 290.00 | 284.42 | 287.31 | 1,048,069 | -6.02(-2.05%) |
Jul 16, 2021 | 296.78 | 297.63 | 293.08 | 293.33 | 698,216 | -1.46(-0.50%) |
Jul 15, 2021 | 297.48 | 298.00 | 292.06 | 294.79 | 839,751 | -2.31(-0.78%) |
Jul 14, 2021 | 298.50 | 300.73 | 296.14 | 297.10 | 1,052,453 | +0.68(+0.23%) |
Jul 13, 2021 | 292.44 | 297.22 | 290.93 | 296.42 | 1,051,141 | +4.49(+1.54%) |
Jul 12, 2021 | 297.62 | 298.70 | 290.31 | 291.93 | 888,470 | -3.45(-1.17%) |
Jul 09, 2021 | 294.03 | 296.96 | 290.49 | 295.38 | 1,027,843 | +0.91(+0.31%) |
Jul 08, 2021 | 291.81 | 296.13 | 290.04 | 294.47 | 1,180,959 | -1.64(-0.55%) |
Jul 07, 2021 | 296.65 | 298.43 | 293.46 | 296.11 | 999,349 | +0.51(+0.17%) |
Jul 06, 2021 | 298.19 | 301.00 | 294.12 | 295.60 | 1,446,365 | -2.14(-0.72%) |
Jul 02, 2021 | 295.03 | 298.31 | 295.03 | 297.74 | 667,429 | +4.04(+1.38%) |
Jul 01, 2021 | 291.78 | 295.22 | 290.61 | 293.70 | 757,907 | +1.80(+0.62%) |
Jun 30, 2021 | 296.67 | 296.87 | 290.93 | 291.90 | 977,836 | -5.84(-1.96%) |
Jun 29, 2021 | 292.36 | 298.14 | 290.13 | 297.74 | 1,146,424 | +4.38(+1.49%) |
Jun 28, 2021 | 290.22 | 295.00 | 289.27 | 293.36 | 994,281 | +4.62(+1.60%) |
Jun 25, 2021 | 288.86 | 289.89 | 285.60 | 288.74 | 1,943,454 | +1.78(+0.62%) |
Jun 24, 2021 | 286.71 | 289.10 | 285.88 | 286.96 | 817,291 | +3.29(+1.16%) |
Jun 23, 2021 | 286.61 | 286.65 | 282.68 | 283.67 | 922,920 | -2.40(-0.84%) |
Jun 22, 2021 | 283.46 | 286.41 | 282.79 | 286.07 | 881,096 | +2.85(+1.01%) |
Jun 21, 2021 | 278.47 | 283.50 | 275.87 | 283.22 | 1,189,932 | +5.24(+1.89%) |
Jun 18, 2021 | 275.52 | 281.13 | 275.01 | 277.98 | 1,627,643 | +1.64(+0.59%) |
Jun 17, 2021 | 272.16 | 278.80 | 271.15 | 276.34 | 1,893,973 | +2.63(+0.96%) |
Jun 16, 2021 | 277.00 | 278.31 | 271.26 | 273.71 | 1,207,896 | -3.05(-1.10%) |
Jun 15, 2021 | 281.26 | 281.71 | 275.97 | 276.76 | 1,151,701 | -3.76(-1.34%) |
Jun 14, 2021 | 278.29 | 281.28 | 276.76 | 280.52 | 1,177,052 | +3.01(+1.08%) |
Jun 11, 2021 | 278.50 | 281.36 | 277.13 | 277.51 | 985,847 | +0.01(+0.00%) |
Jun 10, 2021 | 275.31 | 280.11 | 274.34 | 277.50 | 1,444,299 | +2.00(+0.73%) |
Jun 09, 2021 | 280.99 | 280.99 | 275.20 | 275.50 | 1,245,794 | -3.16(-1.13%) |
Jun 08, 2021 | 281.99 | 283.39 | 278.25 | 278.66 | 809,025 | -0.23(-0.08%) |
Jun 07, 2021 | 283.97 | 283.97 | 276.11 | 278.89 | 1,431,392 | -5.89(-2.07%) |
Jun 04, 2021 | 277.97 | 285.33 | 275.86 | 284.78 | 1,138,779 | +10.31(+3.76%) |
Jun 03, 2021 | 276.15 | 278.67 | 271.70 | 274.47 | 1,468,631 | -5.20(-1.86%) |
Jun 02, 2021 | 280.84 | 284.00 | 278.35 | 279.67 | 937,644 | -1.63(-0.58%) |