Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 299.50 | 304.53 | 294.44 | 304.35 | 14,710,939 | +6.50(+2.18%) |
Aug 30, 2021 | 293.74 | 299.50 | 282.20 | 297.85 | 4,993,624 | +0.14(+0.05%) |
Aug 27, 2021 | 299.73 | 300.45 | 294.07 | 297.71 | 6,590,117 | -7.55(-2.47%) |
Aug 26, 2021 | 299.00 | 307.32 | 290.51 | 305.26 | 13,028,843 | +21.50(+7.58%) |
Aug 25, 2021 | 282.62 | 286.35 | 279.30 | 283.76 | 5,208,373 | +2.39(+0.85%) |
Aug 24, 2021 | 280.00 | 288.64 | 278.50 | 281.37 | 3,634,276 | +4.93(+1.78%) |
Aug 23, 2021 | 268.16 | 278.97 | 267.30 | 276.44 | 3,623,753 | +9.77(+3.66%) |
Aug 20, 2021 | 268.03 | 268.95 | 247.88 | 266.67 | 13,202,214 | -12.78(-4.57%) |
Aug 19, 2021 | 276.00 | 284.56 | 275.25 | 279.45 | 1,789,805 | -0.55(-0.20%) |
Aug 18, 2021 | 279.96 | 286.21 | 274.55 | 280.00 | 2,344,592 | +2.00(+0.72%) |
Aug 17, 2021 | 274.50 | 281.53 | 271.38 | 278.00 | 2,167,238 | -4.17(-1.48%) |
Aug 16, 2021 | 288.41 | 292.20 | 276.44 | 282.17 | 3,118,138 | -9.35(-3.21%) |
Aug 13, 2021 | 285.60 | 291.77 | 282.75 | 291.52 | 3,281,124 | +5.24(+1.83%) |
Aug 12, 2021 | 278.69 | 287.98 | 275.30 | 286.28 | 4,199,929 | +10.41(+3.77%) |
Aug 11, 2021 | 276.10 | 277.99 | 270.73 | 275.87 | 1,746,772 | +1.38(+0.50%) |
Aug 10, 2021 | 278.00 | 280.48 | 272.66 | 274.49 | 2,510,281 | -5.51(-1.97%) |
Aug 09, 2021 | 277.76 | 281.98 | 276.50 | 280.00 | 2,736,079 | +2.52(+0.91%) |
Aug 06, 2021 | 275.71 | 278.40 | 269.69 | 277.48 | 3,019,606 | +0.49(+0.18%) |
Aug 05, 2021 | 270.65 | 278.47 | 268.41 | 276.99 | 2,539,786 | +3.62(+1.32%) |
Aug 04, 2021 | 278.06 | 278.93 | 269.90 | 273.37 | 4,785,631 | -11.21(-3.94%) |
Aug 03, 2021 | 272.00 | 285.84 | 271.86 | 284.58 | 7,740,282 | +16.29(+6.07%) |
Aug 02, 2021 | 266.04 | 271.09 | 261.54 | 268.29 | 1,978,093 | +2.57(+0.97%) |
Jul 30, 2021 | 265.00 | 272.88 | 264.10 | 265.72 | 1,765,507 | -2.54(-0.95%) |
Jul 29, 2021 | 270.00 | 274.99 | 267.35 | 268.26 | 2,206,815 | -1.10(-0.41%) |
Jul 28, 2021 | 262.51 | 270.98 | 261.12 | 269.36 | 1,751,449 | +6.68(+2.54%) |
Jul 27, 2021 | 268.50 | 269.36 | 255.10 | 262.68 | 2,948,024 | -6.12(-2.28%) |
Jul 26, 2021 | 262.69 | 269.75 | 262.21 | 268.80 | 2,487,611 | +3.88(+1.46%) |
Jul 23, 2021 | 267.34 | 271.61 | 264.27 | 264.92 | 2,634,805 | -2.38(-0.89%) |
Jul 22, 2021 | 261.90 | 269.17 | 261.36 | 267.30 | 2,979,076 | +8.00(+3.09%) |
Jul 21, 2021 | 255.67 | 260.57 | 251.14 | 259.30 | 1,938,835 | +3.03(+1.18%) |
Jul 20, 2021 | 253.00 | 259.19 | 248.63 | 256.27 | 1,659,458 | +3.99(+1.58%) |
Jul 19, 2021 | 244.24 | 254.33 | 242.01 | 252.28 | 2,338,337 | +1.46(+0.58%) |
Jul 16, 2021 | 251.56 | 253.42 | 245.50 | 250.82 | 2,255,094 | -0.18(-0.07%) |
Jul 15, 2021 | 254.59 | 257.63 | 247.20 | 251.00 | 3,341,345 | -1.54(-0.61%) |
Jul 14, 2021 | 268.91 | 269.68 | 252.06 | 252.54 | 3,288,455 | -12.08(-4.57%) |
Jul 13, 2021 | 266.44 | 275.00 | 263.72 | 264.62 | 6,240,071 | -2.44(-0.91%) |
Jul 12, 2021 | 267.50 | 269.35 | 258.88 | 267.06 | 4,559,173 | -2.43(-0.90%) |
Jul 09, 2021 | 250.00 | 272.00 | 249.82 | 269.49 | 9,866,563 | +19.19(+7.67%) |
Jul 08, 2021 | 241.77 | 254.00 | 241.23 | 250.30 | 3,833,271 | +1.55(+0.62%) |
Jul 07, 2021 | 242.00 | 249.24 | 241.85 | 248.75 | 3,687,500 | +9.70(+4.06%) |
Jul 06, 2021 | 235.05 | 241.09 | 234.78 | 239.05 | 1,982,249 | +1.81(+0.76%) |
Jul 02, 2021 | 239.50 | 241.21 | 236.90 | 237.24 | 1,333,917 | +0.49(+0.21%) |
Jul 01, 2021 | 240.42 | 241.64 | 235.72 | 236.75 | 2,349,689 | -5.05(-2.09%) |
Jun 30, 2021 | 244.29 | 245.17 | 238.64 | 241.80 | 3,023,610 | -4.00(-1.63%) |
Jun 29, 2021 | 248.00 | 251.00 | 245.08 | 245.80 | 2,291,340 | -1.87(-0.76%) |
Jun 28, 2021 | 248.43 | 249.48 | 243.62 | 247.67 | 3,080,548 | +0.58(+0.23%) |
Jun 25, 2021 | 252.00 | 253.27 | 247.02 | 247.09 | 9,235,732 | -4.16(-1.66%) |
Jun 24, 2021 | 250.00 | 253.32 | 247.37 | 251.25 | 3,388,556 | +2.25(+0.90%) |
Jun 23, 2021 | 248.10 | 250.10 | 244.47 | 249.00 | 2,696,204 | -0.29(-0.12%) |
Jun 22, 2021 | 247.00 | 252.82 | 245.36 | 249.29 | 5,903,797 | +1.00(+0.40%) |
Jun 21, 2021 | 247.22 | 250.00 | 241.65 | 248.29 | 4,793,755 | -1.11(-0.45%) |
Jun 18, 2021 | 245.84 | 250.00 | 243.07 | 249.40 | 6,413,041 | +3.87(+1.58%) |
Jun 17, 2021 | 234.50 | 248.68 | 231.52 | 245.53 | 6,603,624 | +6.69(+2.80%) |
Jun 16, 2021 | 239.81 | 243.79 | 235.58 | 238.84 | 5,124,424 | -2.57(-1.06%) |
Jun 15, 2021 | 244.72 | 247.36 | 239.51 | 241.41 | 2,658,265 | -2.79(-1.14%) |
Jun 14, 2021 | 242.70 | 248.10 | 241.27 | 244.20 | 3,854,102 | +3.60(+1.50%) |
Jun 11, 2021 | 239.00 | 242.53 | 233.75 | 240.60 | 7,123,218 | -8.20(-3.30%) |
Jun 10, 2021 | 247.30 | 250.70 | 243.54 | 248.80 | 3,064,830 | +1.79(+0.72%) |
Jun 09, 2021 | 250.35 | 255.00 | 245.72 | 247.01 | 4,214,014 | -3.31(-1.32%) |
Jun 08, 2021 | 252.99 | 255.99 | 246.65 | 250.32 | 3,616,345 | -0.25(-0.10%) |
Jun 07, 2021 | 244.65 | 252.55 | 240.00 | 250.57 | 7,382,837 | +8.01(+3.30%) |
Jun 04, 2021 | 240.73 | 244.86 | 237.50 | 242.56 | 2,630,028 | +4.13(+1.73%) |
Jun 03, 2021 | 240.00 | 243.23 | 233.36 | 238.43 | 3,597,379 | -4.75(-1.95%) |
Jun 02, 2021 | 240.74 | 248.20 | 240.00 | 243.18 | 4,014,999 | +2.37(+0.98%) |