Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 294.00 | 295.87 | 288.30 | 289.50 | 34,540,576 | -58.00(-16.69%) |
Aug 30, 2021 | 341.70 | 348.30 | 339.65 | 347.50 | 9,951,833 | +6.69(+1.96%) |
Aug 27, 2021 | 343.88 | 344.78 | 337.65 | 340.81 | 3,096,215 | +0.18(+0.05%) |
Aug 26, 2021 | 350.75 | 357.93 | 340.27 | 340.63 | 4,847,588 | +2.89(+0.86%) |
Aug 25, 2021 | 341.64 | 344.05 | 336.79 | 337.74 | 2,039,022 | -2.51(-0.74%) |
Aug 24, 2021 | 344.42 | 346.33 | 337.76 | 340.25 | 1,777,061 | -1.05(-0.31%) |
Aug 23, 2021 | 338.23 | 342.49 | 336.79 | 341.30 | 2,146,243 | +4.44(+1.32%) |
Aug 20, 2021 | 333.45 | 344.36 | 333.45 | 336.86 | 2,356,240 | +4.48(+1.35%) |
Aug 19, 2021 | 336.24 | 337.99 | 331.45 | 332.38 | 2,475,166 | -8.55(-2.51%) |
Aug 18, 2021 | 345.50 | 346.97 | 339.05 | 340.93 | 2,091,581 | -4.61(-1.33%) |
Aug 17, 2021 | 345.50 | 349.46 | 341.30 | 345.54 | 1,991,277 | -2.87(-0.82%) |
Aug 16, 2021 | 354.60 | 355.00 | 342.57 | 348.41 | 2,407,138 | -6.83(-1.92%) |
Aug 13, 2021 | 362.22 | 363.39 | 353.59 | 355.24 | 1,745,629 | -7.62(-2.10%) |
Aug 12, 2021 | 358.34 | 364.15 | 355.02 | 362.86 | 2,063,650 | +4.30(+1.20%) |
Aug 11, 2021 | 374.92 | 375.00 | 352.75 | 358.56 | 3,509,304 | -13.80(-3.71%) |
Aug 10, 2021 | 385.70 | 392.78 | 371.58 | 372.36 | 2,805,324 | -10.98(-2.86%) |
Aug 09, 2021 | 384.93 | 385.50 | 378.20 | 383.34 | 2,305,478 | -0.13(-0.03%) |
Aug 06, 2021 | 392.30 | 395.00 | 380.70 | 383.47 | 3,092,007 | -15.06(-3.78%) |
Aug 05, 2021 | 395.73 | 404.35 | 391.82 | 398.54 | 3,425,913 | -2.04(-0.51%) |
Aug 04, 2021 | 376.88 | 403.00 | 376.50 | 400.58 | 5,735,520 | +25.70(+6.86%) |
Aug 03, 2021 | 378.13 | 385.62 | 371.59 | 374.88 | 2,188,972 | -4.08(-1.08%) |
Aug 02, 2021 | 378.00 | 382.42 | 364.00 | 378.96 | 3,163,047 | +0.86(+0.23%) |
Jul 30, 2021 | 380.51 | 391.80 | 377.53 | 378.10 | 2,876,148 | -7.92(-2.05%) |
Jul 29, 2021 | 376.07 | 396.89 | 375.00 | 386.02 | 6,655,684 | +16.53(+4.47%) |
Jul 28, 2021 | 368.48 | 374.14 | 364.23 | 369.49 | 1,870,781 | +1.95(+0.53%) |
Jul 27, 2021 | 374.76 | 377.70 | 357.87 | 367.54 | 3,091,827 | -5.60(-1.50%) |
Jul 26, 2021 | 366.48 | 375.83 | 362.50 | 373.14 | 3,841,111 | +13.91(+3.87%) |
Jul 23, 2021 | 361.60 | 362.50 | 351.00 | 359.23 | 2,874,302 | -2.16(-0.60%) |
Jul 22, 2021 | 357.03 | 367.10 | 356.21 | 361.39 | 3,094,743 | +8.42(+2.39%) |
Jul 21, 2021 | 355.34 | 355.80 | 348.33 | 352.97 | 2,962,844 | -2.84(-0.80%) |
Jul 20, 2021 | 357.83 | 359.24 | 347.08 | 355.81 | 4,060,512 | +1.61(+0.45%) |
Jul 19, 2021 | 355.11 | 357.50 | 343.82 | 354.20 | 7,785,705 | -7.77(-2.15%) |
Jul 16, 2021 | 359.87 | 365.50 | 354.34 | 361.97 | 1,887,136 | +5.16(+1.45%) |
Jul 15, 2021 | 363.93 | 368.58 | 355.35 | 356.81 | 2,398,807 | -3.80(-1.05%) |
Jul 14, 2021 | 380.80 | 381.31 | 360.45 | 360.61 | 2,598,522 | -17.78(-4.70%) |
Jul 13, 2021 | 379.04 | 384.50 | 375.41 | 378.39 | 1,755,022 | -0.73(-0.19%) |
Jul 12, 2021 | 385.41 | 390.88 | 378.27 | 379.12 | 1,901,848 | -5.96(-1.55%) |
Jul 09, 2021 | 381.02 | 387.53 | 377.79 | 385.08 | 1,918,192 | -0.93(-0.24%) |
Jul 08, 2021 | 385.43 | 390.50 | 377.50 | 386.01 | 2,747,806 | -7.90(-2.01%) |
Jul 07, 2021 | 403.86 | 406.48 | 393.30 | 393.91 | 2,024,527 | -7.21(-1.80%) |
Jul 06, 2021 | 392.58 | 403.47 | 391.56 | 401.12 | 3,433,304 | +12.23(+3.14%) |
Jul 02, 2021 | 390.48 | 398.72 | 386.55 | 388.89 | 2,066,642 | +2.41(+0.62%) |
Jul 01, 2021 | 386.12 | 390.11 | 382.00 | 386.48 | 1,468,853 | -0.55(-0.14%) |
Jun 30, 2021 | 395.00 | 395.43 | 385.54 | 387.03 | 2,249,216 | -7.70(-1.95%) |
Jun 29, 2021 | 388.85 | 395.44 | 382.77 | 394.73 | 2,581,392 | +5.87(+1.51%) |
Jun 28, 2021 | 375.94 | 393.33 | 374.50 | 388.86 | 3,458,155 | +16.39(+4.40%) |
Jun 25, 2021 | 374.07 | 374.07 | 364.08 | 372.47 | 3,647,182 | -0.93(-0.25%) |
Jun 24, 2021 | 378.45 | 382.50 | 372.32 | 373.40 | 2,438,331 | -3.52(-0.93%) |
Jun 23, 2021 | 375.00 | 382.71 | 373.99 | 376.92 | 2,358,717 | +2.27(+0.61%) |
Jun 22, 2021 | 368.51 | 377.00 | 368.50 | 374.65 | 1,999,491 | +5.40(+1.46%) |
Jun 21, 2021 | 368.78 | 372.62 | 363.29 | 369.25 | 1,895,844 | -4.99(-1.33%) |
Jun 18, 2021 | 374.01 | 379.89 | 370.93 | 374.24 | 4,569,098 | +1.29(+0.35%) |
Jun 17, 2021 | 358.20 | 374.52 | 358.20 | 372.95 | 3,416,039 | +11.12(+3.07%) |
Jun 16, 2021 | 357.82 | 366.83 | 355.41 | 361.83 | 2,667,254 | +2.83(+0.79%) |
Jun 15, 2021 | 364.50 | 364.50 | 357.05 | 359.00 | 2,587,362 | -6.91(-1.89%) |
Jun 14, 2021 | 361.87 | 369.58 | 359.40 | 365.91 | 3,440,711 | -0.49(-0.13%) |
Jun 11, 2021 | 347.64 | 367.96 | 345.10 | 366.40 | 6,783,411 | +19.90(+5.74%) |
Jun 10, 2021 | 332.05 | 346.88 | 331.00 | 346.50 | 2,807,551 | +12.87(+3.86%) |
Jun 09, 2021 | 330.63 | 340.34 | 330.23 | 333.63 | 2,719,526 | -7.63(-2.24%) |
Jun 08, 2021 | 343.00 | 350.15 | 339.22 | 341.26 | 2,842,126 | -1.40(-0.41%) |
Jun 07, 2021 | 332.67 | 344.93 | 331.12 | 342.66 | 4,537,235 | +6.66(+1.98%) |
Jun 04, 2021 | 321.59 | 338.99 | 319.77 | 336.00 | 5,604,910 | +16.99(+5.33%) |
Jun 03, 2021 | 320.11 | 325.83 | 318.25 | 319.01 | 3,106,118 | -8.10(-2.48%) |
Jun 02, 2021 | 331.88 | 333.79 | 322.21 | 327.11 | 6,248,769 | -0.61(-0.19%) |