Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 335.70 | 337.05 | 334.48 | 336.07 | 1,160,461 | +0.33(+0.10%) |
Aug 30, 2021 | 335.93 | 337.52 | 335.47 | 335.75 | 1,062,462 | +0.06(+0.02%) |
Aug 27, 2021 | 336.89 | 337.86 | 334.94 | 335.69 | 1,298,169 | +0.34(+0.10%) |
Aug 26, 2021 | 333.01 | 335.68 | 331.30 | 335.35 | 1,263,061 | +2.66(+0.80%) |
Aug 25, 2021 | 333.56 | 334.45 | 331.99 | 332.69 | 1,028,226 | -0.23(-0.07%) |
Aug 24, 2021 | 332.89 | 334.30 | 331.92 | 332.92 | 887,185 | +1.53(+0.46%) |
Aug 23, 2021 | 331.93 | 332.98 | 330.51 | 331.39 | 892,695 | +0.17(+0.05%) |
Aug 20, 2021 | 328.97 | 332.74 | 327.88 | 331.22 | 975,413 | +2.91(+0.89%) |
Aug 19, 2021 | 329.42 | 333.75 | 327.88 | 328.31 | 1,451,228 | -2.38(-0.72%) |
Aug 18, 2021 | 333.38 | 334.31 | 330.65 | 330.69 | 1,035,784 | -4.64(-1.38%) |
Aug 17, 2021 | 332.96 | 336.19 | 332.61 | 335.33 | 1,694,180 | +1.25(+0.37%) |
Aug 16, 2021 | 331.97 | 334.32 | 329.73 | 334.08 | 1,753,252 | +2.11(+0.63%) |
Aug 13, 2021 | 334.08 | 334.83 | 331.54 | 331.97 | 1,318,101 | -1.64(-0.49%) |
Aug 12, 2021 | 336.00 | 337.83 | 332.73 | 333.61 | 1,084,546 | -3.29(-0.98%) |
Aug 11, 2021 | 336.12 | 337.88 | 334.77 | 336.90 | 983,686 | +0.98(+0.29%) |
Aug 10, 2021 | 334.02 | 336.68 | 333.94 | 335.92 | 908,034 | +1.11(+0.33%) |
Aug 09, 2021 | 334.49 | 336.09 | 333.64 | 334.81 | 1,018,938 | -0.94(-0.28%) |
Aug 06, 2021 | 335.98 | 337.05 | 334.36 | 335.75 | 759,665 | +1.18(+0.35%) |
Aug 05, 2021 | 336.11 | 336.64 | 333.73 | 334.57 | 984,400 | -0.80(-0.24%) |
Aug 04, 2021 | 338.01 | 338.81 | 333.48 | 335.37 | 1,734,069 | -7.24(-2.11%) |
Aug 03, 2021 | 342.54 | 343.03 | 339.41 | 342.61 | 940,906 | +1.07(+0.31%) |
Aug 02, 2021 | 345.25 | 347.79 | 341.34 | 341.54 | 1,268,308 | -3.12(-0.91%) |
Jul 30, 2021 | 345.04 | 346.49 | 343.22 | 344.67 | 861,339 | -0.86(-0.25%) |
Jul 29, 2021 | 347.62 | 348.55 | 344.37 | 345.53 | 813,766 | -0.19(-0.06%) |
Jul 28, 2021 | 348.68 | 348.91 | 343.67 | 345.72 | 840,135 | -1.78(-0.51%) |
Jul 27, 2021 | 341.50 | 348.26 | 341.50 | 347.50 | 1,574,892 | +6.19(+1.82%) |
Jul 26, 2021 | 345.90 | 347.16 | 339.78 | 341.31 | 2,933,029 | -11.80(-3.34%) |
Jul 23, 2021 | 354.22 | 354.71 | 352.57 | 353.11 | 858,684 | +0.78(+0.22%) |
Jul 22, 2021 | 353.09 | 353.82 | 350.38 | 352.33 | 742,325 | -0.89(-0.25%) |
Jul 21, 2021 | 352.37 | 356.75 | 351.83 | 353.22 | 995,076 | +0.84(+0.24%) |
Jul 20, 2021 | 345.91 | 352.99 | 345.90 | 352.37 | 1,367,708 | +7.38(+2.14%) |
Jul 19, 2021 | 348.18 | 349.44 | 340.86 | 344.99 | 1,463,914 | -4.75(-1.36%) |
Jul 16, 2021 | 351.11 | 352.13 | 348.01 | 349.74 | 960,815 | -1.03(-0.29%) |
Jul 15, 2021 | 347.87 | 351.14 | 347.75 | 350.77 | 769,303 | +1.33(+0.38%) |
Jul 14, 2021 | 350.39 | 350.90 | 347.95 | 349.44 | 753,701 | -0.95(-0.27%) |
Jul 13, 2021 | 351.46 | 353.03 | 350.11 | 350.39 | 764,961 | -1.14(-0.32%) |
Jul 12, 2021 | 354.15 | 355.46 | 348.89 | 351.53 | 1,088,304 | -3.75(-1.05%) |
Jul 09, 2021 | 354.89 | 356.46 | 353.11 | 355.27 | 585,608 | +2.96(+0.84%) |
Jul 08, 2021 | 351.76 | 353.96 | 350.47 | 352.32 | 964,650 | -3.30(-0.93%) |
Jul 07, 2021 | 350.92 | 356.66 | 349.99 | 355.62 | 1,027,782 | +4.46(+1.27%) |
Jul 06, 2021 | 352.39 | 352.71 | 346.53 | 351.16 | 1,232,265 | -2.62(-0.74%) |
Jul 02, 2021 | 354.01 | 355.35 | 351.42 | 353.77 | 839,854 | +1.18(+0.33%) |
Jul 01, 2021 | 349.90 | 353.43 | 349.81 | 352.60 | 811,904 | +1.73(+0.49%) |
Jun 30, 2021 | 347.29 | 351.87 | 346.47 | 350.86 | 1,161,488 | +4.57(+1.32%) |
Jun 29, 2021 | 352.28 | 352.76 | 346.13 | 346.29 | 1,319,875 | -6.17(-1.75%) |
Jun 28, 2021 | 353.94 | 354.93 | 351.30 | 352.46 | 839,131 | -1.80(-0.51%) |
Jun 25, 2021 | 349.51 | 355.56 | 349.51 | 354.25 | 1,841,969 | +3.97(+1.13%) |
Jun 24, 2021 | 351.95 | 352.38 | 349.47 | 350.29 | 1,113,861 | +0.37(+0.11%) |
Jun 23, 2021 | 354.44 | 354.44 | 349.85 | 349.92 | 1,103,782 | -4.78(-1.35%) |
Jun 22, 2021 | 353.82 | 355.99 | 352.07 | 354.69 | 685,291 | -0.02(-0.01%) |
Jun 21, 2021 | 353.53 | 357.44 | 352.96 | 354.71 | 1,279,944 | +3.07(+0.87%) |
Jun 18, 2021 | 352.94 | 354.34 | 351.46 | 351.64 | 2,605,765 | -3.44(-0.97%) |
Jun 17, 2021 | 356.36 | 357.51 | 351.99 | 355.08 | 1,344,125 | -0.65(-0.18%) |
Jun 16, 2021 | 362.42 | 362.60 | 355.36 | 355.73 | 1,643,481 | -5.75(-1.59%) |
Jun 15, 2021 | 361.67 | 363.56 | 360.79 | 361.48 | 1,017,857 | +0.64(+0.18%) |
Jun 14, 2021 | 359.45 | 361.16 | 357.84 | 360.84 | 936,526 | +1.29(+0.36%) |
Jun 11, 2021 | 360.53 | 360.88 | 357.19 | 359.55 | 810,082 | +0.00(+0.00%) |
Jun 10, 2021 | 360.87 | 361.42 | 358.04 | 359.55 | 985,379 | +0.85(+0.24%) |
Jun 09, 2021 | 360.99 | 360.99 | 357.14 | 358.70 | 1,128,062 | -1.60(-0.45%) |
Jun 08, 2021 | 363.06 | 364.13 | 358.95 | 360.30 | 1,148,397 | -2.76(-0.76%) |
Jun 07, 2021 | 366.34 | 366.97 | 361.30 | 363.06 | 1,173,264 | -2.40(-0.66%) |
Jun 04, 2021 | 359.81 | 366.78 | 359.45 | 365.47 | 1,980,078 | +6.26(+1.74%) |
Jun 03, 2021 | 355.88 | 359.38 | 355.26 | 359.21 | 1,779,002 | +2.10(+0.59%) |
Jun 02, 2021 | 354.25 | 357.49 | 352.98 | 357.11 | 1,085,991 | +2.94(+0.83%) |