Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 281.99 | 286.40 | 278.38 | 281.00 | 8,577,366 | -5.37(-1.88%) |
Aug 30, 2021 | 285.31 | 289.24 | 280.50 | 286.37 | 4,772,598 | +4.06(+1.44%) |
Aug 27, 2021 | 279.55 | 285.76 | 277.75 | 282.31 | 4,041,378 | +3.54(+1.27%) |
Aug 26, 2021 | 269.58 | 281.81 | 268.39 | 278.77 | 6,779,076 | +8.77(+3.25%) |
Aug 25, 2021 | 267.03 | 275.75 | 265.19 | 270.00 | 14,744,925 | +4.37(+1.65%) |
Aug 24, 2021 | 260.57 | 269.68 | 258.42 | 265.63 | 11,056,705 | +19.83(+8.07%) |
Aug 23, 2021 | 242.10 | 246.81 | 239.31 | 245.80 | 2,666,292 | +7.92(+3.33%) |
Aug 20, 2021 | 236.54 | 238.64 | 233.32 | 237.88 | 1,740,925 | +2.92(+1.24%) |
Aug 19, 2021 | 231.98 | 237.20 | 231.02 | 234.96 | 2,076,670 | +1.18(+0.50%) |
Aug 18, 2021 | 233.48 | 237.50 | 230.23 | 233.78 | 2,027,186 | +0.98(+0.42%) |
Aug 17, 2021 | 234.00 | 234.00 | 227.25 | 232.80 | 3,091,022 | -1.91(-0.81%) |
Aug 16, 2021 | 243.33 | 243.46 | 229.07 | 234.71 | 3,757,948 | -9.11(-3.74%) |
Aug 13, 2021 | 245.82 | 248.96 | 242.28 | 243.82 | 1,767,371 | -2.00(-0.81%) |
Aug 12, 2021 | 240.00 | 247.46 | 239.88 | 245.82 | 2,480,193 | +5.94(+2.48%) |
Aug 11, 2021 | 254.20 | 254.98 | 233.86 | 239.88 | 5,485,954 | -12.79(-5.06%) |
Aug 10, 2021 | 266.25 | 266.69 | 252.10 | 252.67 | 3,207,526 | -10.89(-4.13%) |
Aug 09, 2021 | 258.95 | 265.50 | 258.20 | 263.56 | 1,613,356 | +2.82(+1.08%) |
Aug 06, 2021 | 264.30 | 267.74 | 256.13 | 260.74 | 1,857,229 | -5.15(-1.94%) |
Aug 05, 2021 | 265.31 | 268.33 | 261.44 | 265.89 | 1,871,517 | +1.76(+0.67%) |
Aug 04, 2021 | 255.38 | 265.19 | 254.13 | 264.13 | 2,079,483 | +9.79(+3.85%) |
Aug 03, 2021 | 255.31 | 262.58 | 250.58 | 254.34 | 2,570,028 | +0.43(+0.17%) |
Aug 02, 2021 | 254.26 | 257.17 | 246.20 | 253.91 | 2,285,364 | +0.30(+0.12%) |
Jul 30, 2021 | 256.07 | 259.57 | 252.74 | 253.61 | 2,265,878 | -6.42(-2.47%) |
Jul 29, 2021 | 263.51 | 266.76 | 259.56 | 260.03 | 2,137,512 | -3.55(-1.35%) |
Jul 28, 2021 | 260.18 | 264.88 | 258.00 | 263.58 | 1,862,047 | +5.74(+2.23%) |
Jul 27, 2021 | 266.00 | 266.96 | 254.03 | 257.84 | 2,357,521 | -6.99(-2.64%) |
Jul 26, 2021 | 267.56 | 268.31 | 261.43 | 264.83 | 1,717,724 | -4.13(-1.54%) |
Jul 23, 2021 | 261.32 | 272.63 | 260.52 | 268.96 | 3,749,117 | +5.92(+2.25%) |
Jul 22, 2021 | 254.72 | 265.00 | 254.64 | 263.04 | 3,283,632 | +9.49(+3.74%) |
Jul 21, 2021 | 252.45 | 254.84 | 249.51 | 253.55 | 1,837,217 | +1.31(+0.52%) |
Jul 20, 2021 | 254.90 | 255.00 | 245.87 | 252.24 | 2,417,227 | +1.84(+0.73%) |
Jul 19, 2021 | 245.05 | 252.15 | 239.71 | 250.40 | 3,195,608 | +0.44(+0.18%) |
Jul 16, 2021 | 252.01 | 253.63 | 248.42 | 249.96 | 2,113,810 | +0.66(+0.26%) |
Jul 15, 2021 | 255.74 | 255.85 | 247.05 | 249.30 | 2,532,269 | -4.93(-1.94%) |
Jul 14, 2021 | 263.16 | 264.06 | 252.65 | 254.23 | 2,703,316 | -6.93(-2.65%) |
Jul 13, 2021 | 261.14 | 267.49 | 259.11 | 261.16 | 2,246,043 | -0.63(-0.24%) |
Jul 12, 2021 | 267.70 | 269.89 | 260.30 | 261.79 | 2,145,150 | -2.65(-1.00%) |
Jul 09, 2021 | 262.95 | 265.00 | 259.60 | 264.44 | 2,587,009 | +1.05(+0.40%) |
Jul 08, 2021 | 258.90 | 265.17 | 254.28 | 263.39 | 3,412,466 | -4.13(-1.54%) |
Jul 07, 2021 | 268.73 | 269.68 | 260.83 | 267.52 | 3,483,434 | +2.54(+0.96%) |
Jul 06, 2021 | 257.84 | 267.17 | 257.70 | 264.98 | 5,664,500 | +12.39(+4.91%) |
Jul 02, 2021 | 254.27 | 256.35 | 250.72 | 252.59 | 1,916,376 | +1.43(+0.57%) |
Jul 01, 2021 | 251.00 | 254.00 | 245.54 | 251.16 | 2,511,325 | -0.15(-0.06%) |
Jun 30, 2021 | 257.14 | 260.02 | 251.30 | 251.31 | 2,819,560 | -5.81(-2.26%) |
Jun 29, 2021 | 255.09 | 259.75 | 251.31 | 257.12 | 2,297,888 | +2.03(+0.80%) |
Jun 28, 2021 | 255.00 | 260.82 | 253.80 | 255.09 | 3,167,437 | +1.85(+0.73%) |
Jun 25, 2021 | 255.00 | 256.79 | 249.55 | 253.24 | 3,799,219 | -0.46(-0.18%) |
Jun 24, 2021 | 255.77 | 258.39 | 251.08 | 253.70 | 3,230,296 | +0.80(+0.32%) |
Jun 23, 2021 | 255.31 | 257.16 | 249.35 | 252.90 | 3,504,574 | -3.71(-1.45%) |
Jun 22, 2021 | 243.83 | 257.55 | 242.80 | 256.61 | 9,388,858 | +18.93(+7.96%) |
Jun 21, 2021 | 238.04 | 238.84 | 231.00 | 237.68 | 5,985,210 | -7.23(-2.95%) |
Jun 18, 2021 | 240.69 | 247.94 | 239.66 | 244.91 | 5,987,330 | +3.60(+1.49%) |
Jun 17, 2021 | 233.00 | 241.45 | 232.00 | 241.31 | 4,984,589 | +7.14(+3.05%) |
Jun 16, 2021 | 229.00 | 235.80 | 227.65 | 234.17 | 5,450,344 | +5.83(+2.55%) |
Jun 15, 2021 | 233.75 | 234.00 | 227.29 | 228.34 | 2,318,448 | -5.19(-2.22%) |
Jun 14, 2021 | 231.50 | 234.74 | 228.60 | 233.53 | 2,725,043 | +2.26(+0.98%) |
Jun 11, 2021 | 226.61 | 232.00 | 224.61 | 231.27 | 4,010,220 | +2.67(+1.17%) |
Jun 10, 2021 | 214.89 | 229.41 | 214.76 | 228.60 | 7,782,917 | +14.65(+6.85%) |
Jun 09, 2021 | 215.69 | 216.69 | 211.22 | 213.95 | 3,347,357 | -1.19(-0.55%) |
Jun 08, 2021 | 217.74 | 221.60 | 212.63 | 215.14 | 2,889,953 | -0.27(-0.13%) |
Jun 07, 2021 | 206.44 | 217.81 | 204.53 | 215.41 | 5,853,441 | +8.47(+4.09%) |
Jun 04, 2021 | 216.99 | 217.41 | 205.33 | 206.94 | 7,318,289 | -9.06(-4.19%) |
Jun 03, 2021 | 220.05 | 220.54 | 213.93 | 216.00 | 4,554,313 | -4.58(-2.08%) |
Jun 02, 2021 | 221.35 | 223.25 | 218.57 | 220.58 | 2,191,082 | -1.49(-0.67%) |