Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 331.52 | 332.21 | 327.72 | 328.08 | 1,315,942 | -2.88(-0.87%) |
Aug 30, 2021 | 329.77 | 332.33 | 329.77 | 330.96 | 896,315 | +3.07(+0.94%) |
Aug 27, 2021 | 324.87 | 328.82 | 323.83 | 327.89 | 903,658 | +4.17(+1.29%) |
Aug 26, 2021 | 324.54 | 326.31 | 322.72 | 323.72 | 630,927 | +1.13(+0.35%) |
Aug 25, 2021 | 326.85 | 327.34 | 321.83 | 322.60 | 812,671 | -2.19(-0.68%) |
Aug 24, 2021 | 323.68 | 326.10 | 321.60 | 324.79 | 680,187 | +1.26(+0.39%) |
Aug 23, 2021 | 319.63 | 327.09 | 319.16 | 323.53 | 1,135,363 | +5.88(+1.85%) |
Aug 20, 2021 | 314.83 | 318.14 | 314.45 | 317.65 | 996,266 | +2.68(+0.85%) |
Aug 19, 2021 | 306.97 | 318.25 | 305.02 | 314.98 | 2,421,237 | +8.00(+2.61%) |
Aug 18, 2021 | 307.41 | 310.53 | 305.93 | 306.97 | 1,763,557 | -3.39(-1.09%) |
Aug 17, 2021 | 313.63 | 314.27 | 308.60 | 310.36 | 1,121,320 | -5.18(-1.64%) |
Aug 16, 2021 | 314.06 | 315.97 | 310.54 | 315.53 | 1,100,905 | +1.33(+0.42%) |
Aug 13, 2021 | 313.75 | 315.72 | 313.65 | 314.21 | 674,606 | -0.17(-0.06%) |
Aug 12, 2021 | 314.79 | 315.74 | 312.30 | 314.38 | 694,627 | -0.78(-0.25%) |
Aug 11, 2021 | 315.55 | 317.27 | 313.96 | 315.16 | 577,435 | -0.12(-0.04%) |
Aug 10, 2021 | 314.59 | 315.32 | 311.89 | 315.28 | 552,799 | +1.20(+0.38%) |
Aug 09, 2021 | 316.36 | 316.36 | 312.98 | 314.08 | 754,883 | -2.27(-0.72%) |
Aug 06, 2021 | 317.47 | 317.87 | 315.38 | 316.35 | 572,062 | +0.13(+0.04%) |
Aug 05, 2021 | 315.15 | 317.49 | 313.98 | 316.22 | 799,452 | +2.80(+0.89%) |
Aug 04, 2021 | 314.16 | 315.46 | 312.29 | 313.42 | 838,494 | -1.69(-0.54%) |
Aug 03, 2021 | 315.74 | 315.74 | 312.11 | 315.11 | 714,665 | -0.12(-0.04%) |
Aug 02, 2021 | 319.66 | 321.15 | 314.75 | 315.24 | 1,101,480 | -5.93(-1.85%) |
Jul 30, 2021 | 320.68 | 323.06 | 319.56 | 321.16 | 747,304 | +0.23(+0.07%) |
Jul 29, 2021 | 320.09 | 323.78 | 319.48 | 320.93 | 876,937 | +2.62(+0.82%) |
Jul 28, 2021 | 318.91 | 319.24 | 317.17 | 318.31 | 678,522 | +1.05(+0.33%) |
Jul 27, 2021 | 320.03 | 320.20 | 315.49 | 317.27 | 1,028,540 | -3.40(-1.06%) |
Jul 26, 2021 | 320.10 | 321.05 | 317.82 | 320.67 | 777,142 | -0.22(-0.07%) |
Jul 23, 2021 | 314.44 | 321.02 | 314.44 | 320.89 | 802,254 | +6.71(+2.13%) |
Jul 22, 2021 | 310.45 | 314.43 | 308.78 | 314.19 | 791,119 | +3.37(+1.08%) |
Jul 21, 2021 | 312.71 | 313.27 | 310.33 | 310.82 | 702,224 | -0.36(-0.11%) |
Jul 20, 2021 | 304.53 | 312.69 | 304.11 | 311.18 | 818,926 | +7.06(+2.32%) |
Jul 19, 2021 | 307.32 | 309.47 | 301.81 | 304.11 | 1,405,883 | -8.06(-2.58%) |
Jul 16, 2021 | 315.92 | 316.18 | 311.31 | 312.18 | 714,401 | -2.38(-0.76%) |
Jul 15, 2021 | 313.82 | 315.16 | 311.81 | 314.55 | 887,021 | +0.38(+0.12%) |
Jul 14, 2021 | 312.66 | 314.37 | 311.14 | 314.17 | 1,531,142 | +5.70(+1.85%) |
Jul 13, 2021 | 307.86 | 310.55 | 307.76 | 308.46 | 892,043 | +0.14(+0.05%) |
Jul 12, 2021 | 305.19 | 309.99 | 304.79 | 308.32 | 867,845 | +2.51(+0.82%) |
Jul 09, 2021 | 302.91 | 306.02 | 302.15 | 305.81 | 652,994 | +4.14(+1.37%) |
Jul 08, 2021 | 302.77 | 302.92 | 296.17 | 301.67 | 1,572,414 | -5.37(-1.75%) |
Jul 07, 2021 | 308.06 | 309.69 | 306.80 | 307.04 | 764,325 | +0.11(+0.03%) |
Jul 06, 2021 | 305.38 | 308.27 | 304.82 | 306.93 | 1,100,005 | +1.42(+0.47%) |
Jul 02, 2021 | 305.52 | 306.83 | 304.32 | 305.51 | 644,592 | +0.46(+0.15%) |
Jul 01, 2021 | 307.86 | 308.10 | 303.87 | 305.05 | 1,241,553 | -0.96(-0.31%) |
Jun 30, 2021 | 303.32 | 306.69 | 303.11 | 306.01 | 1,118,459 | +0.55(+0.18%) |
Jun 29, 2021 | 302.39 | 306.26 | 302.38 | 305.46 | 963,358 | +2.86(+0.94%) |
Jun 28, 2021 | 305.30 | 305.73 | 301.70 | 302.60 | 1,462,000 | -1.36(-0.45%) |
Jun 25, 2021 | 298.24 | 304.96 | 297.60 | 303.96 | 2,206,916 | +6.98(+2.35%) |
Jun 24, 2021 | 292.08 | 297.20 | 290.83 | 296.99 | 1,867,935 | +6.08(+2.09%) |
Jun 23, 2021 | 288.62 | 291.84 | 288.02 | 290.90 | 909,830 | +1.80(+0.62%) |
Jun 22, 2021 | 289.84 | 290.27 | 288.53 | 289.11 | 739,350 | -0.93(-0.32%) |
Jun 21, 2021 | 286.28 | 290.35 | 285.40 | 290.04 | 1,018,953 | +5.39(+1.89%) |
Jun 18, 2021 | 288.45 | 289.38 | 283.32 | 284.65 | 1,975,715 | -3.87(-1.34%) |
Jun 17, 2021 | 286.87 | 290.30 | 284.17 | 288.52 | 1,737,265 | +0.87(+0.30%) |
Jun 16, 2021 | 292.17 | 292.60 | 286.24 | 287.65 | 1,196,959 | -3.67(-1.26%) |
Jun 15, 2021 | 291.79 | 294.63 | 290.97 | 291.32 | 985,697 | -0.39(-0.14%) |
Jun 14, 2021 | 288.84 | 292.56 | 288.63 | 291.71 | 1,170,098 | +2.89(+1.00%) |
Jun 11, 2021 | 288.61 | 289.98 | 287.49 | 288.83 | 937,361 | +1.87(+0.65%) |
Jun 10, 2021 | 287.98 | 288.33 | 286.05 | 286.96 | 876,515 | +0.42(+0.15%) |
Jun 09, 2021 | 287.45 | 289.07 | 286.31 | 286.54 | 931,678 | -2.10(-0.73%) |
Jun 08, 2021 | 292.20 | 292.82 | 288.54 | 288.63 | 847,173 | -2.83(-0.97%) |
Jun 07, 2021 | 291.68 | 292.35 | 290.09 | 291.46 | 846,126 | -0.38(-0.13%) |
Jun 04, 2021 | 293.14 | 293.53 | 289.89 | 291.84 | 939,014 | +0.45(+0.16%) |
Jun 03, 2021 | 290.65 | 292.00 | 287.67 | 291.39 | 1,143,946 | -0.75(-0.26%) |
Jun 02, 2021 | 293.08 | 294.99 | 291.34 | 292.14 | 842,589 | -0.40(-0.14%) |