Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 376.71 | 379.01 | 373.71 | 374.99 | 233,088 | -0.87(-0.23%) |
Aug 30, 2021 | 379.14 | 380.60 | 375.81 | 375.85 | 160,614 | -1.58(-0.42%) |
Aug 27, 2021 | 380.43 | 381.67 | 376.52 | 377.43 | 209,915 | -0.23(-0.06%) |
Aug 26, 2021 | 378.90 | 380.04 | 375.85 | 377.66 | 172,477 | -1.48(-0.39%) |
Aug 25, 2021 | 373.33 | 384.44 | 372.81 | 379.14 | 252,437 | +6.69(+1.80%) |
Aug 24, 2021 | 371.94 | 373.85 | 369.22 | 372.45 | 192,813 | +0.81(+0.22%) |
Aug 23, 2021 | 370.28 | 373.52 | 367.06 | 371.65 | 244,560 | +3.40(+0.92%) |
Aug 20, 2021 | 366.31 | 368.88 | 364.05 | 368.25 | 201,292 | +2.03(+0.56%) |
Aug 19, 2021 | 363.34 | 368.46 | 361.23 | 366.22 | 177,212 | -2.29(-0.62%) |
Aug 18, 2021 | 368.99 | 374.14 | 367.43 | 368.50 | 276,248 | -2.08(-0.56%) |
Aug 17, 2021 | 372.39 | 375.47 | 367.78 | 370.59 | 229,813 | -3.39(-0.91%) |
Aug 16, 2021 | 376.11 | 378.65 | 372.18 | 373.98 | 311,418 | -4.53(-1.20%) |
Aug 13, 2021 | 383.96 | 383.96 | 377.30 | 378.50 | 214,068 | -3.44(-0.90%) |
Aug 12, 2021 | 383.00 | 384.45 | 378.83 | 381.94 | 217,667 | -1.45(-0.38%) |
Aug 11, 2021 | 373.61 | 384.71 | 372.16 | 383.39 | 518,189 | +12.03(+3.24%) |
Aug 10, 2021 | 363.24 | 375.48 | 363.24 | 371.36 | 489,421 | +8.71(+2.40%) |
Aug 09, 2021 | 360.84 | 366.75 | 359.03 | 362.65 | 218,507 | +2.62(+0.73%) |
Aug 06, 2021 | 360.39 | 361.82 | 358.04 | 360.03 | 214,461 | +3.98(+1.12%) |
Aug 05, 2021 | 362.24 | 362.89 | 353.00 | 356.05 | 236,152 | -3.56(-0.99%) |
Aug 04, 2021 | 352.82 | 362.92 | 350.95 | 359.61 | 327,364 | +3.60(+1.01%) |
Aug 03, 2021 | 356.47 | 357.92 | 350.93 | 356.00 | 294,090 | -0.29(-0.08%) |
Aug 02, 2021 | 357.16 | 365.91 | 355.24 | 356.30 | 421,783 | -0.46(-0.13%) |
Jul 30, 2021 | 358.67 | 362.12 | 352.25 | 356.76 | 412,725 | -4.01(-1.11%) |
Jul 29, 2021 | 365.80 | 372.17 | 353.93 | 360.77 | 506,533 | -0.08(-0.02%) |
Jul 28, 2021 | 348.57 | 363.83 | 342.97 | 360.85 | 818,420 | +13.91(+4.01%) |
Jul 27, 2021 | 342.99 | 347.63 | 339.29 | 346.93 | 229,095 | +0.62(+0.18%) |
Jul 26, 2021 | 350.37 | 352.02 | 346.12 | 346.31 | 227,909 | -3.51(-1.00%) |
Jul 23, 2021 | 347.21 | 349.98 | 344.74 | 349.82 | 217,318 | +5.39(+1.57%) |
Jul 22, 2021 | 345.61 | 345.61 | 339.51 | 344.43 | 234,614 | -1.74(-0.50%) |
Jul 21, 2021 | 342.94 | 347.10 | 341.23 | 346.17 | 262,724 | +5.42(+1.59%) |
Jul 20, 2021 | 334.37 | 344.12 | 333.98 | 340.74 | 345,343 | +7.12(+2.13%) |
Jul 19, 2021 | 339.04 | 340.02 | 329.43 | 333.62 | 471,262 | -11.54(-3.34%) |
Jul 16, 2021 | 350.50 | 350.50 | 344.90 | 345.16 | 304,867 | -5.05(-1.44%) |
Jul 15, 2021 | 347.06 | 355.38 | 347.06 | 350.21 | 406,724 | +0.91(+0.26%) |
Jul 14, 2021 | 345.50 | 350.08 | 343.95 | 349.30 | 340,452 | +3.61(+1.05%) |
Jul 13, 2021 | 347.62 | 349.08 | 344.62 | 345.68 | 277,052 | -3.17(-0.91%) |
Jul 12, 2021 | 347.33 | 350.75 | 345.19 | 348.86 | 321,529 | -2.62(-0.75%) |
Jul 09, 2021 | 350.57 | 355.96 | 349.09 | 351.48 | 309,799 | +6.54(+1.90%) |
Jul 08, 2021 | 343.82 | 348.15 | 340.20 | 344.94 | 422,185 | -4.69(-1.34%) |
Jul 07, 2021 | 342.59 | 350.29 | 342.56 | 349.63 | 256,825 | +7.36(+2.15%) |
Jul 06, 2021 | 342.17 | 343.70 | 335.67 | 342.27 | 265,384 | -1.03(-0.30%) |
Jul 02, 2021 | 346.04 | 347.29 | 341.18 | 343.30 | 331,674 | -2.87(-0.83%) |
Jul 01, 2021 | 346.23 | 347.51 | 343.44 | 346.17 | 346,193 | +0.69(+0.20%) |
Jun 30, 2021 | 344.78 | 346.67 | 339.60 | 345.48 | 420,276 | -0.50(-0.14%) |
Jun 29, 2021 | 354.71 | 356.29 | 343.06 | 345.98 | 462,369 | -5.72(-1.63%) |
Jun 28, 2021 | 353.04 | 353.97 | 348.61 | 351.70 | 297,540 | -1.10(-0.31%) |
Jun 25, 2021 | 360.72 | 361.44 | 352.69 | 352.80 | 414,080 | +0.30(+0.09%) |
Jun 24, 2021 | 347.12 | 356.31 | 343.71 | 352.50 | 600,390 | +8.96(+2.61%) |
Jun 23, 2021 | 338.79 | 345.62 | 336.43 | 343.54 | 481,456 | +5.05(+1.49%) |
Jun 22, 2021 | 337.68 | 339.78 | 334.95 | 338.50 | 304,982 | +2.43(+0.72%) |
Jun 21, 2021 | 332.93 | 337.72 | 332.24 | 336.07 | 254,210 | +6.79(+2.06%) |
Jun 18, 2021 | 325.37 | 332.13 | 323.75 | 329.28 | 580,310 | -1.18(-0.36%) |
Jun 17, 2021 | 337.28 | 338.74 | 325.04 | 330.46 | 505,274 | -6.35(-1.89%) |
Jun 16, 2021 | 339.20 | 340.03 | 334.77 | 336.82 | 293,537 | -3.22(-0.95%) |
Jun 15, 2021 | 341.25 | 342.79 | 337.59 | 340.04 | 433,965 | -1.02(-0.30%) |
Jun 14, 2021 | 346.00 | 346.69 | 338.80 | 341.06 | 257,488 | -5.27(-1.52%) |
Jun 11, 2021 | 346.52 | 348.58 | 344.34 | 346.33 | 241,475 | +2.58(+0.75%) |
Jun 10, 2021 | 354.68 | 355.20 | 343.58 | 343.75 | 329,735 | -8.89(-2.52%) |
Jun 09, 2021 | 354.23 | 355.99 | 350.92 | 352.64 | 321,084 | -2.76(-0.78%) |
Jun 08, 2021 | 347.21 | 356.24 | 346.36 | 355.39 | 427,252 | +7.99(+2.30%) |
Jun 07, 2021 | 348.61 | 351.50 | 345.56 | 347.40 | 391,446 | +1.96(+0.57%) |
Jun 04, 2021 | 353.99 | 354.64 | 341.74 | 345.44 | 618,975 | -7.65(-2.17%) |
Jun 03, 2021 | 349.14 | 355.32 | 347.12 | 353.09 | 510,602 | +2.63(+0.75%) |
Jun 02, 2021 | 357.98 | 358.12 | 349.54 | 350.46 | 521,255 | -6.69(-1.87%) |