Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 326.67 | 328.87 | 324.03 | 327.69 | 37,530 | +2.96(+0.91%) |
Aug 30, 2021 | 322.82 | 326.87 | 322.29 | 324.73 | 36,519 | +0.74(+0.23%) |
Aug 27, 2021 | 317.62 | 326.18 | 317.62 | 323.99 | 38,607 | +6.49(+2.05%) |
Aug 26, 2021 | 323.88 | 325.35 | 317.17 | 317.49 | 55,677 | -6.46(-1.99%) |
Aug 25, 2021 | 323.65 | 326.69 | 321.58 | 323.95 | 62,921 | +0.86(+0.27%) |
Aug 24, 2021 | 321.77 | 327.07 | 320.52 | 323.09 | 45,284 | -0.02(-0.01%) |
Aug 23, 2021 | 322.32 | 324.05 | 321.24 | 323.11 | 29,017 | +1.39(+0.43%) |
Aug 20, 2021 | 319.70 | 322.49 | 319.70 | 321.72 | 35,699 | +2.81(+0.88%) |
Aug 19, 2021 | 315.47 | 320.00 | 314.50 | 318.91 | 36,399 | +1.40(+0.44%) |
Aug 18, 2021 | 319.39 | 320.48 | 317.52 | 317.51 | 25,111 | -2.59(-0.81%) |
Aug 17, 2021 | 318.04 | 320.93 | 315.63 | 320.10 | 23,649 | +1.83(+0.57%) |
Aug 16, 2021 | 318.61 | 320.89 | 313.35 | 318.27 | 50,356 | -2.38(-0.74%) |
Aug 13, 2021 | 319.57 | 320.74 | 319.20 | 320.65 | 21,214 | +1.18(+0.37%) |
Aug 12, 2021 | 320.44 | 322.32 | 316.11 | 319.47 | 28,716 | +0.62(+0.19%) |
Aug 11, 2021 | 317.17 | 319.98 | 316.71 | 318.85 | 43,407 | +3.46(+1.10%) |
Aug 10, 2021 | 309.69 | 315.81 | 309.69 | 315.39 | 36,351 | +5.94(+1.92%) |
Aug 09, 2021 | 307.21 | 310.15 | 304.94 | 309.45 | 41,518 | +2.29(+0.74%) |
Aug 06, 2021 | 300.92 | 308.60 | 300.92 | 307.17 | 19,049 | +7.75(+2.59%) |
Aug 05, 2021 | 297.75 | 299.68 | 295.49 | 299.42 | 26,499 | +3.56(+1.20%) |
Aug 04, 2021 | 296.21 | 297.62 | 293.50 | 295.86 | 23,978 | -0.51(-0.17%) |
Aug 03, 2021 | 299.97 | 300.02 | 295.37 | 296.37 | 22,390 | -4.05(-1.35%) |
Aug 02, 2021 | 298.36 | 302.17 | 298.36 | 300.41 | 34,764 | +4.41(+1.49%) |
Jul 30, 2021 | 295.52 | 298.97 | 295.26 | 296.00 | 39,799 | -0.55(-0.19%) |
Jul 29, 2021 | 292.65 | 299.11 | 291.12 | 296.55 | 34,572 | +4.90(+1.68%) |
Jul 28, 2021 | 285.65 | 294.57 | 284.92 | 291.65 | 49,955 | +6.31(+2.21%) |
Jul 27, 2021 | 285.93 | 288.91 | 283.08 | 285.35 | 20,282 | -0.72(-0.25%) |
Jul 26, 2021 | 278.55 | 288.05 | 278.55 | 286.07 | 24,515 | +1.79(+0.63%) |
Jul 23, 2021 | 283.57 | 285.08 | 282.20 | 284.28 | 24,442 | +2.90(+1.03%) |
Jul 22, 2021 | 286.30 | 286.30 | 279.73 | 281.37 | 35,124 | -5.66(-1.97%) |
Jul 21, 2021 | 289.65 | 294.10 | 286.73 | 287.03 | 27,764 | -2.77(-0.96%) |
Jul 20, 2021 | 290.26 | 295.56 | 288.32 | 289.81 | 50,664 | +1.02(+0.35%) |
Jul 19, 2021 | 288.15 | 290.36 | 286.38 | 288.79 | 45,931 | -1.89(-0.65%) |
Jul 16, 2021 | 290.39 | 292.13 | 287.40 | 290.68 | 32,557 | +2.46(+0.86%) |
Jul 15, 2021 | 285.43 | 288.72 | 285.43 | 288.21 | 21,747 | +2.22(+0.78%) |
Jul 14, 2021 | 289.86 | 289.86 | 285.91 | 285.99 | 36,755 | -2.83(-0.98%) |
Jul 13, 2021 | 288.85 | 294.11 | 288.06 | 288.82 | 25,416 | -3.53(-1.21%) |
Jul 12, 2021 | 288.90 | 294.43 | 288.90 | 292.36 | 33,244 | +1.01(+0.35%) |
Jul 09, 2021 | 290.57 | 295.14 | 289.38 | 291.34 | 72,121 | +3.22(+1.12%) |
Jul 08, 2021 | 286.90 | 288.80 | 286.36 | 288.12 | 46,198 | -1.40(-0.48%) |
Jul 07, 2021 | 295.70 | 296.60 | 289.36 | 289.52 | 35,937 | -5.71(-1.93%) |
Jul 06, 2021 | 296.13 | 296.43 | 289.62 | 295.22 | 37,055 | -0.91(-0.31%) |
Jul 02, 2021 | 297.79 | 298.37 | 294.80 | 296.13 | 33,980 | -2.00(-0.67%) |
Jul 01, 2021 | 303.81 | 304.82 | 297.36 | 298.13 | 59,304 | -3.56(-1.18%) |
Jun 30, 2021 | 300.06 | 302.15 | 300.06 | 301.69 | 50,641 | +0.92(+0.31%) |
Jun 29, 2021 | 301.79 | 301.87 | 300.60 | 300.77 | 51,065 | -0.28(-0.09%) |
Jun 28, 2021 | 310.44 | 313.81 | 300.50 | 301.05 | 114,467 | -9.07(-2.92%) |
Jun 25, 2021 | 299.29 | 310.12 | 299.29 | 310.12 | 230,500 | +12.16(+4.08%) |
Jun 24, 2021 | 295.05 | 299.95 | 295.05 | 297.96 | 49,618 | +2.75(+0.93%) |
Jun 23, 2021 | 296.77 | 296.77 | 294.32 | 295.21 | 45,832 | -0.07(-0.03%) |
Jun 22, 2021 | 293.97 | 296.37 | 292.59 | 295.29 | 37,960 | +1.09(+0.37%) |
Jun 21, 2021 | 289.20 | 295.16 | 287.88 | 294.20 | 44,607 | +6.62(+2.30%) |
Jun 18, 2021 | 291.36 | 293.20 | 286.93 | 287.58 | 79,149 | -5.04(-1.72%) |
Jun 17, 2021 | 300.15 | 301.17 | 291.88 | 292.62 | 60,927 | -9.06(-3.00%) |
Jun 16, 2021 | 309.42 | 309.42 | 301.09 | 301.68 | 59,972 | -9.11(-2.93%) |
Jun 15, 2021 | 309.03 | 310.79 | 303.80 | 310.79 | 64,803 | +0.95(+0.31%) |
Jun 14, 2021 | 316.29 | 316.66 | 308.45 | 309.84 | 32,469 | -3.63(-1.16%) |
Jun 11, 2021 | 312.79 | 313.63 | 312.11 | 313.47 | 31,826 | +0.64(+0.21%) |
Jun 10, 2021 | 313.98 | 313.98 | 311.43 | 312.83 | 40,169 | -1.15(-0.36%) |
Jun 09, 2021 | 311.71 | 314.78 | 311.71 | 313.98 | 25,208 | +1.40(+0.45%) |
Jun 08, 2021 | 313.60 | 313.60 | 309.34 | 312.58 | 35,263 | +0.70(+0.22%) |
Jun 07, 2021 | 318.96 | 320.49 | 309.75 | 311.88 | 54,537 | -9.01(-2.81%) |
Jun 04, 2021 | 321.56 | 323.76 | 320.57 | 320.89 | 22,552 | -0.23(-0.07%) |
Jun 03, 2021 | 317.43 | 322.17 | 315.32 | 321.12 | 36,517 | +3.26(+1.03%) |
Jun 02, 2021 | 326.02 | 326.40 | 317.76 | 317.86 | 32,490 | -7.78(-2.39%) |