Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 362.92 | 364.24 | 359.82 | 363.96 | 225,060 | +3.00(+0.83%) |
Aug 30, 2021 | 360.68 | 364.49 | 359.81 | 360.96 | 112,014 | +2.43(+0.68%) |
Aug 27, 2021 | 359.07 | 365.63 | 357.18 | 358.53 | 129,560 | +0.02(+0.01%) |
Aug 26, 2021 | 357.35 | 360.27 | 353.00 | 358.51 | 136,445 | +0.50(+0.14%) |
Aug 25, 2021 | 357.62 | 361.07 | 355.95 | 358.01 | 122,329 | +0.39(+0.11%) |
Aug 24, 2021 | 351.27 | 361.25 | 351.27 | 357.62 | 194,058 | +5.81(+1.65%) |
Aug 23, 2021 | 348.94 | 355.94 | 348.94 | 351.81 | 287,021 | +3.70(+1.06%) |
Aug 20, 2021 | 333.25 | 348.45 | 333.25 | 348.11 | 233,063 | +14.76(+4.43%) |
Aug 19, 2021 | 330.17 | 339.00 | 330.17 | 333.35 | 145,252 | +2.55(+0.77%) |
Aug 18, 2021 | 328.75 | 336.39 | 328.75 | 330.80 | 258,360 | +2.24(+0.68%) |
Aug 17, 2021 | 322.77 | 329.12 | 321.14 | 328.56 | 166,134 | +4.63(+1.43%) |
Aug 16, 2021 | 322.67 | 326.06 | 318.22 | 323.93 | 116,661 | +2.28(+0.71%) |
Aug 13, 2021 | 320.90 | 324.92 | 319.42 | 321.65 | 88,361 | -0.52(-0.16%) |
Aug 12, 2021 | 318.28 | 326.18 | 318.28 | 322.17 | 199,568 | +2.29(+0.72%) |
Aug 11, 2021 | 330.70 | 334.67 | 315.72 | 319.88 | 314,460 | -12.82(-3.85%) |
Aug 10, 2021 | 347.90 | 348.00 | 332.41 | 332.70 | 220,729 | -13.95(-4.02%) |
Aug 09, 2021 | 345.00 | 350.00 | 342.95 | 346.65 | 224,083 | +0.77(+0.22%) |
Aug 06, 2021 | 347.00 | 349.97 | 341.67 | 345.88 | 238,122 | -2.98(-0.85%) |
Aug 05, 2021 | 336.00 | 349.27 | 334.74 | 348.86 | 367,018 | +17.66(+5.33%) |
Aug 04, 2021 | 325.69 | 335.00 | 325.24 | 331.20 | 338,091 | +4.68(+1.43%) |
Aug 03, 2021 | 330.96 | 333.60 | 323.98 | 326.52 | 195,675 | -1.84(-0.56%) |
Aug 02, 2021 | 329.81 | 331.17 | 325.25 | 328.36 | 160,741 | +1.22(+0.37%) |
Jul 30, 2021 | 324.81 | 330.00 | 324.40 | 327.14 | 102,668 | +2.33(+0.72%) |
Jul 29, 2021 | 324.34 | 325.40 | 320.50 | 324.81 | 96,868 | +1.01(+0.31%) |
Jul 28, 2021 | 320.51 | 325.12 | 320.51 | 323.80 | 151,435 | +1.84(+0.57%) |
Jul 27, 2021 | 326.02 | 326.02 | 316.75 | 321.96 | 146,469 | -3.04(-0.94%) |
Jul 26, 2021 | 326.44 | 327.16 | 318.01 | 325.00 | 206,417 | -3.52(-1.07%) |
Jul 23, 2021 | 327.44 | 328.84 | 323.84 | 328.52 | 148,018 | +4.98(+1.54%) |
Jul 22, 2021 | 323.99 | 323.99 | 319.52 | 323.54 | 106,513 | +0.69(+0.21%) |
Jul 21, 2021 | 325.17 | 325.17 | 318.50 | 322.85 | 133,499 | -0.74(-0.23%) |
Jul 20, 2021 | 315.47 | 324.81 | 315.47 | 323.59 | 214,872 | +8.97(+2.85%) |
Jul 19, 2021 | 316.81 | 317.08 | 311.00 | 314.62 | 130,725 | -3.36(-1.06%) |
Jul 16, 2021 | 311.35 | 318.58 | 309.97 | 317.98 | 152,194 | +7.79(+2.51%) |
Jul 15, 2021 | 311.21 | 314.18 | 305.76 | 310.19 | 162,568 | -2.11(-0.68%) |
Jul 14, 2021 | 319.50 | 321.12 | 311.59 | 312.30 | 131,140 | -6.83(-2.14%) |
Jul 13, 2021 | 320.69 | 322.61 | 317.37 | 319.13 | 137,016 | -3.01(-0.93%) |
Jul 12, 2021 | 324.66 | 326.02 | 319.45 | 322.14 | 190,296 | -2.63(-0.81%) |
Jul 09, 2021 | 324.67 | 327.14 | 321.31 | 324.77 | 174,904 | -0.27(-0.08%) |
Jul 08, 2021 | 331.21 | 331.86 | 322.00 | 325.04 | 240,222 | -9.49(-2.84%) |
Jul 07, 2021 | 328.30 | 335.89 | 325.28 | 334.53 | 283,553 | +7.82(+2.39%) |
Jul 06, 2021 | 317.28 | 328.20 | 317.12 | 326.71 | 275,356 | +9.69(+3.06%) |
Jul 02, 2021 | 315.49 | 318.22 | 312.79 | 317.02 | 178,054 | +4.11(+1.31%) |
Jul 01, 2021 | 311.02 | 317.57 | 311.02 | 312.91 | 276,198 | +0.80(+0.26%) |
Jun 30, 2021 | 314.37 | 319.36 | 309.92 | 312.11 | 266,080 | -1.16(-0.37%) |
Jun 29, 2021 | 311.31 | 315.91 | 309.80 | 313.27 | 207,027 | +0.83(+0.27%) |
Jun 28, 2021 | 312.50 | 314.18 | 309.71 | 312.44 | 239,067 | +0.90(+0.29%) |
Jun 25, 2021 | 312.30 | 314.28 | 308.99 | 311.54 | 355,521 | -0.27(-0.09%) |
Jun 24, 2021 | 322.30 | 324.54 | 310.85 | 311.81 | 367,328 | -9.89(-3.07%) |
Jun 23, 2021 | 327.49 | 328.00 | 319.31 | 321.70 | 266,174 | -5.49(-1.68%) |
Jun 22, 2021 | 325.11 | 328.52 | 324.06 | 327.19 | 192,864 | +2.10(+0.65%) |
Jun 21, 2021 | 318.18 | 326.35 | 313.73 | 325.09 | 300,585 | +6.52(+2.05%) |
Jun 18, 2021 | 315.88 | 322.08 | 314.00 | 318.57 | 564,298 | +5.96(+1.91%) |
Jun 17, 2021 | 303.33 | 313.31 | 301.52 | 312.61 | 366,250 | +9.31(+3.07%) |
Jun 16, 2021 | 301.61 | 304.38 | 298.64 | 303.30 | 287,305 | +1.58(+0.52%) |
Jun 15, 2021 | 303.60 | 304.35 | 300.46 | 301.72 | 217,390 | -1.15(-0.38%) |
Jun 14, 2021 | 299.74 | 305.12 | 299.50 | 302.87 | 274,080 | +3.68(+1.23%) |
Jun 11, 2021 | 299.88 | 299.88 | 296.62 | 299.19 | 168,071 | +1.06(+0.36%) |
Jun 10, 2021 | 293.71 | 299.59 | 292.68 | 298.13 | 171,135 | +4.31(+1.47%) |
Jun 09, 2021 | 291.72 | 295.33 | 291.72 | 293.82 | 225,425 | +4.65(+1.61%) |
Jun 08, 2021 | 292.09 | 295.00 | 284.43 | 289.17 | 291,542 | -1.98(-0.68%) |
Jun 07, 2021 | 290.32 | 298.77 | 286.98 | 291.15 | 246,526 | +1.64(+0.57%) |
Jun 04, 2021 | 285.00 | 292.95 | 284.26 | 289.51 | 286,508 | +5.66(+1.99%) |
Jun 03, 2021 | 278.04 | 284.50 | 278.04 | 283.85 | 303,170 | +3.57(+1.27%) |
Jun 02, 2021 | 280.17 | 283.00 | 276.06 | 280.28 | 271,655 | +0.58(+0.21%) |