Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 356.00 | 360.65 | 350.25 | 352.40 | 2,849,709 | -3.50(-0.98%) |
Aug 30, 2021 | 356.74 | 361.20 | 352.17 | 355.90 | 1,977,258 | -1.13(-0.32%) |
Aug 27, 2021 | 355.16 | 359.94 | 352.86 | 357.03 | 2,263,834 | +5.03(+1.43%) |
Aug 26, 2021 | 352.37 | 367.79 | 351.19 | 352.00 | 4,380,984 | -1.47(-0.42%) |
Aug 25, 2021 | 356.36 | 359.89 | 352.52 | 353.47 | 2,107,604 | -3.14(-0.88%) |
Aug 24, 2021 | 363.06 | 364.23 | 352.14 | 356.61 | 2,926,846 | -1.39(-0.39%) |
Aug 23, 2021 | 356.48 | 361.00 | 351.75 | 358.00 | 3,403,640 | +6.80(+1.94%) |
Aug 20, 2021 | 347.18 | 351.73 | 343.01 | 351.20 | 2,890,142 | +7.85(+2.29%) |
Aug 19, 2021 | 342.06 | 352.00 | 340.00 | 343.35 | 3,559,366 | -1.37(-0.40%) |
Aug 18, 2021 | 357.70 | 358.80 | 344.50 | 344.72 | 3,063,843 | -12.32(-3.45%) |
Aug 17, 2021 | 353.70 | 366.37 | 350.40 | 357.04 | 4,707,539 | +0.46(+0.13%) |
Aug 16, 2021 | 356.86 | 362.99 | 344.83 | 356.58 | 4,385,479 | -1.01(-0.28%) |
Aug 13, 2021 | 369.41 | 370.87 | 356.71 | 357.59 | 3,112,552 | -11.93(-3.23%) |
Aug 12, 2021 | 370.99 | 375.98 | 365.50 | 369.52 | 3,122,088 | +0.31(+0.08%) |
Aug 11, 2021 | 377.17 | 379.68 | 361.94 | 369.21 | 4,269,143 | -10.05(-2.65%) |
Aug 10, 2021 | 399.67 | 400.95 | 377.50 | 379.26 | 4,166,841 | -18.47(-4.64%) |
Aug 09, 2021 | 394.01 | 405.34 | 388.90 | 397.73 | 3,990,348 | +6.26(+1.60%) |
Aug 06, 2021 | 401.15 | 412.00 | 390.65 | 391.47 | 6,706,015 | -12.01(-2.98%) |
Aug 05, 2021 | 382.00 | 410.10 | 379.00 | 403.48 | 10,599,567 | -16.84(-4.01%) |
Aug 04, 2021 | 416.02 | 422.30 | 413.55 | 420.32 | 4,130,294 | +2.52(+0.60%) |
Aug 03, 2021 | 425.01 | 434.49 | 411.80 | 417.80 | 3,484,168 | -3.57(-0.85%) |
Aug 02, 2021 | 432.00 | 433.00 | 414.77 | 421.37 | 4,882,611 | -6.79(-1.59%) |
Jul 30, 2021 | 441.18 | 449.98 | 427.40 | 428.16 | 3,928,302 | -21.44(-4.77%) |
Jul 29, 2021 | 461.02 | 472.00 | 448.19 | 449.60 | 3,711,081 | -18.75(-4.00%) |
Jul 28, 2021 | 467.15 | 474.35 | 453.01 | 468.35 | 4,682,425 | +8.98(+1.95%) |
Jul 27, 2021 | 477.20 | 490.76 | 443.00 | 459.37 | 10,512,358 | -20.13(-4.20%) |
Jul 26, 2021 | 472.11 | 486.19 | 468.78 | 479.50 | 6,611,192 | +5.85(+1.24%) |
Jul 23, 2021 | 426.87 | 474.97 | 426.87 | 473.65 | 10,787,370 | +53.00(+12.60%) |
Jul 22, 2021 | 423.88 | 430.82 | 418.59 | 420.65 | 1,854,618 | -1.48(-0.35%) |
Jul 21, 2021 | 413.62 | 424.94 | 412.00 | 422.13 | 1,954,651 | +4.93(+1.18%) |
Jul 20, 2021 | 409.07 | 420.50 | 398.50 | 417.20 | 2,763,231 | +9.50(+2.33%) |
Jul 19, 2021 | 392.63 | 407.96 | 391.18 | 407.70 | 2,580,988 | +7.71(+1.93%) |
Jul 16, 2021 | 407.62 | 413.78 | 397.36 | 399.99 | 2,681,028 | -6.01(-1.48%) |
Jul 15, 2021 | 414.50 | 419.23 | 397.25 | 406.00 | 3,343,254 | -7.00(-1.69%) |
Jul 14, 2021 | 431.52 | 433.79 | 411.81 | 413.00 | 3,021,987 | -14.12(-3.31%) |
Jul 13, 2021 | 435.00 | 439.30 | 425.00 | 427.12 | 2,358,978 | -6.29(-1.45%) |
Jul 12, 2021 | 437.60 | 444.58 | 426.63 | 433.41 | 3,177,432 | +1.80(+0.42%) |
Jul 09, 2021 | 420.01 | 433.71 | 412.51 | 431.61 | 3,141,742 | +11.33(+2.70%) |
Jul 08, 2021 | 407.26 | 427.08 | 405.15 | 420.28 | 4,034,679 | +1.27(+0.30%) |
Jul 07, 2021 | 440.00 | 442.00 | 418.56 | 419.01 | 3,410,320 | -16.17(-3.72%) |
Jul 06, 2021 | 431.45 | 438.33 | 425.56 | 435.18 | 2,914,830 | +4.86(+1.13%) |
Jul 02, 2021 | 437.00 | 445.88 | 428.63 | 430.32 | 3,813,070 | -5.35(-1.23%) |
Jul 01, 2021 | 455.96 | 457.00 | 433.66 | 435.67 | 5,273,499 | -23.58(-5.13%) |
Jun 30, 2021 | 438.11 | 462.99 | 433.41 | 459.25 | 6,371,777 | +18.77(+4.26%) |
Jun 29, 2021 | 441.80 | 444.69 | 435.90 | 440.48 | 2,683,975 | +0.15(+0.03%) |
Jun 28, 2021 | 437.00 | 445.45 | 431.30 | 440.33 | 4,470,173 | +9.39(+2.18%) |
Jun 25, 2021 | 426.17 | 431.98 | 420.30 | 430.94 | 5,007,419 | +7.36(+1.74%) |
Jun 24, 2021 | 430.49 | 431.78 | 419.55 | 423.58 | 6,572,823 | +1.88(+0.45%) |
Jun 23, 2021 | 406.50 | 424.34 | 406.50 | 421.70 | 8,634,072 | +18.20(+4.51%) |
Jun 22, 2021 | 382.59 | 405.68 | 382.00 | 403.50 | 6,683,236 | +20.77(+5.43%) |
Jun 21, 2021 | 365.05 | 385.79 | 363.10 | 382.73 | 6,221,945 | +14.30(+3.88%) |
Jun 18, 2021 | 354.44 | 370.75 | 349.84 | 368.43 | 6,206,598 | +16.13(+4.58%) |
Jun 17, 2021 | 334.08 | 353.40 | 333.49 | 352.30 | 3,953,907 | +15.63(+4.64%) |
Jun 16, 2021 | 340.89 | 346.12 | 327.52 | 336.67 | 4,417,646 | -3.21(-0.94%) |
Jun 15, 2021 | 362.99 | 362.99 | 338.04 | 339.88 | 5,897,015 | -24.98(-6.85%) |
Jun 14, 2021 | 348.08 | 368.60 | 347.50 | 364.86 | 4,469,279 | +17.88(+5.15%) |
Jun 11, 2021 | 348.00 | 352.74 | 343.80 | 346.98 | 2,361,128 | -0.83(-0.24%) |
Jun 10, 2021 | 339.64 | 350.45 | 339.10 | 347.81 | 2,287,563 | +8.17(+2.41%) |
Jun 09, 2021 | 341.91 | 346.31 | 338.64 | 339.64 | 1,952,048 | -0.49(-0.14%) |
Jun 08, 2021 | 345.00 | 345.76 | 332.83 | 340.13 | 1,863,034 | -0.93(-0.27%) |
Jun 07, 2021 | 327.12 | 342.35 | 325.30 | 341.06 | 2,674,348 | +13.94(+4.26%) |
Jun 04, 2021 | 328.55 | 333.15 | 325.55 | 327.12 | 2,093,593 | +3.32(+1.03%) |
Jun 03, 2021 | 333.01 | 336.98 | 323.50 | 323.80 | 2,747,821 | -16.44(-4.83%) |
Jun 02, 2021 | 347.05 | 347.71 | 336.16 | 340.24 | 2,938,137 | -7.47(-2.15%) |