Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 371.10 | 374.17 | 369.62 | 371.25 | 284,263 | +0.14(+0.04%) |
Aug 30, 2021 | 366.66 | 373.44 | 366.46 | 371.11 | 111,667 | +4.22(+1.15%) |
Aug 27, 2021 | 365.90 | 370.06 | 363.41 | 366.89 | 152,340 | +2.50(+0.69%) |
Aug 26, 2021 | 365.89 | 366.11 | 363.52 | 364.39 | 127,447 | -1.94(-0.53%) |
Aug 25, 2021 | 365.35 | 366.62 | 360.59 | 366.33 | 200,203 | +8.14(+2.27%) |
Aug 24, 2021 | 357.07 | 360.58 | 356.06 | 358.18 | 116,627 | +1.00(+0.28%) |
Aug 23, 2021 | 360.54 | 362.65 | 357.02 | 357.18 | 161,456 | -2.31(-0.64%) |
Aug 20, 2021 | 355.15 | 360.14 | 355.15 | 359.49 | 92,353 | +3.72(+1.05%) |
Aug 19, 2021 | 349.55 | 357.09 | 349.55 | 355.76 | 145,068 | +3.89(+1.10%) |
Aug 18, 2021 | 365.58 | 366.32 | 351.62 | 351.88 | 211,309 | -13.06(-3.58%) |
Aug 17, 2021 | 364.46 | 366.76 | 361.86 | 364.93 | 159,725 | +0.61(+0.17%) |
Aug 16, 2021 | 359.11 | 364.49 | 358.14 | 364.32 | 129,514 | +5.67(+1.58%) |
Aug 13, 2021 | 353.19 | 359.13 | 352.24 | 358.65 | 118,873 | +5.20(+1.47%) |
Aug 12, 2021 | 354.58 | 355.76 | 351.95 | 353.45 | 136,279 | -1.52(-0.43%) |
Aug 11, 2021 | 353.15 | 355.59 | 352.69 | 354.97 | 166,425 | +2.28(+0.65%) |
Aug 10, 2021 | 354.81 | 355.64 | 350.33 | 352.69 | 126,053 | -0.59(-0.17%) |
Aug 09, 2021 | 353.97 | 355.26 | 352.14 | 353.28 | 132,882 | +0.41(+0.12%) |
Aug 06, 2021 | 349.59 | 353.50 | 347.29 | 352.87 | 126,737 | +3.12(+0.89%) |
Aug 05, 2021 | 349.87 | 353.16 | 347.47 | 349.75 | 157,968 | +0.19(+0.06%) |
Aug 04, 2021 | 347.27 | 352.61 | 346.65 | 349.56 | 115,956 | +0.79(+0.23%) |
Aug 03, 2021 | 351.49 | 351.70 | 343.99 | 348.77 | 150,254 | -1.21(-0.35%) |
Aug 02, 2021 | 347.54 | 351.54 | 346.05 | 349.98 | 193,505 | +1.89(+0.54%) |
Jul 30, 2021 | 339.86 | 348.71 | 339.86 | 348.09 | 287,776 | +7.87(+2.31%) |
Jul 29, 2021 | 337.67 | 341.00 | 336.28 | 340.22 | 110,007 | +3.75(+1.11%) |
Jul 28, 2021 | 335.69 | 337.20 | 333.40 | 336.46 | 109,791 | +1.23(+0.37%) |
Jul 27, 2021 | 334.06 | 337.01 | 332.64 | 335.24 | 95,529 | +1.31(+0.39%) |
Jul 26, 2021 | 335.81 | 337.32 | 331.94 | 333.93 | 128,318 | -2.42(-0.72%) |
Jul 23, 2021 | 333.63 | 337.28 | 333.63 | 336.35 | 106,428 | +4.29(+1.29%) |
Jul 22, 2021 | 332.89 | 333.07 | 330.61 | 332.06 | 148,920 | +0.33(+0.10%) |
Jul 21, 2021 | 331.38 | 333.56 | 330.82 | 331.73 | 112,983 | +0.55(+0.16%) |
Jul 20, 2021 | 328.49 | 335.26 | 328.49 | 331.18 | 260,670 | +2.68(+0.82%) |
Jul 19, 2021 | 331.82 | 332.24 | 324.11 | 328.50 | 189,307 | -3.90(-1.17%) |
Jul 16, 2021 | 331.35 | 334.66 | 330.72 | 332.40 | 128,630 | +2.28(+0.69%) |
Jul 15, 2021 | 326.04 | 331.19 | 325.69 | 330.12 | 123,804 | +3.05(+0.93%) |
Jul 14, 2021 | 328.24 | 329.21 | 326.29 | 327.07 | 126,775 | +0.20(+0.06%) |
Jul 13, 2021 | 329.18 | 329.69 | 326.14 | 326.87 | 166,862 | -3.94(-1.19%) |
Jul 12, 2021 | 334.30 | 334.54 | 327.98 | 330.81 | 199,028 | -3.56(-1.07%) |
Jul 09, 2021 | 333.74 | 335.39 | 331.97 | 334.37 | 120,417 | +2.30(+0.69%) |
Jul 08, 2021 | 328.88 | 334.62 | 327.63 | 332.07 | 149,997 | +1.22(+0.37%) |
Jul 07, 2021 | 333.92 | 333.98 | 329.55 | 330.85 | 154,411 | -1.38(-0.42%) |
Jul 06, 2021 | 331.24 | 333.50 | 328.15 | 332.24 | 167,568 | +2.48(+0.75%) |
Jul 02, 2021 | 327.96 | 330.83 | 327.52 | 329.76 | 115,548 | +2.57(+0.79%) |
Jul 01, 2021 | 326.65 | 331.07 | 326.65 | 327.19 | 224,306 | +0.21(+0.07%) |
Jun 30, 2021 | 327.32 | 332.23 | 325.73 | 326.98 | 274,373 | -0.49(-0.15%) |
Jun 29, 2021 | 323.13 | 330.98 | 317.82 | 327.46 | 252,960 | -0.90(-0.27%) |
Jun 28, 2021 | 326.85 | 329.53 | 323.61 | 328.36 | 212,431 | +4.82(+1.49%) |
Jun 25, 2021 | 323.23 | 324.96 | 322.01 | 323.54 | 335,320 | +1.41(+0.44%) |
Jun 24, 2021 | 321.84 | 323.28 | 320.29 | 322.12 | 140,562 | +2.06(+0.64%) |
Jun 23, 2021 | 321.87 | 322.68 | 319.32 | 320.07 | 106,786 | -2.21(-0.69%) |
Jun 22, 2021 | 320.07 | 324.27 | 320.07 | 322.28 | 178,688 | +1.09(+0.34%) |
Jun 21, 2021 | 316.96 | 323.92 | 316.96 | 321.19 | 187,033 | +4.22(+1.33%) |
Jun 18, 2021 | 319.29 | 320.70 | 316.00 | 316.97 | 414,593 | -3.16(-0.99%) |
Jun 17, 2021 | 318.70 | 321.33 | 317.44 | 320.13 | 162,264 | +2.05(+0.65%) |
Jun 16, 2021 | 320.52 | 324.57 | 316.11 | 318.07 | 135,297 | -1.47(-0.46%) |
Jun 15, 2021 | 320.21 | 323.83 | 318.58 | 319.54 | 155,775 | -0.02(-0.01%) |
Jun 14, 2021 | 320.10 | 322.00 | 317.51 | 319.56 | 148,156 | -0.39(-0.12%) |
Jun 11, 2021 | 316.73 | 320.19 | 316.73 | 319.95 | 81,897 | +3.86(+1.22%) |
Jun 10, 2021 | 312.83 | 317.03 | 311.43 | 316.09 | 109,112 | +2.59(+0.83%) |
Jun 09, 2021 | 314.92 | 316.01 | 312.37 | 313.50 | 108,225 | -1.58(-0.50%) |
Jun 08, 2021 | 315.45 | 315.89 | 312.96 | 315.08 | 122,578 | +0.24(+0.08%) |
Jun 07, 2021 | 316.98 | 316.98 | 312.21 | 314.84 | 149,906 | -2.21(-0.70%) |
Jun 04, 2021 | 318.84 | 318.84 | 313.47 | 317.05 | 117,732 | +0.43(+0.14%) |
Jun 03, 2021 | 317.24 | 317.24 | 313.52 | 316.62 | 164,148 | -2.45(-0.77%) |
Jun 02, 2021 | 315.43 | 319.59 | 313.00 | 319.06 | 147,191 | +3.29(+1.04%) |