Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 297.85 | 297.93 | 294.99 | 295.36 | 26,861,478 | -1.67(-0.56%) |
Aug 30, 2021 | 294.61 | 297.65 | 294.56 | 297.04 | 16,771,336 | +3.79(+1.29%) |
Aug 27, 2021 | 292.53 | 294.37 | 290.42 | 293.25 | 23,104,864 | +0.62(+0.21%) |
Aug 26, 2021 | 294.49 | 295.90 | 292.50 | 292.63 | 18,029,322 | -2.86(-0.97%) |
Aug 25, 2021 | 297.73 | 298.01 | 293.93 | 295.49 | 20,674,468 | -0.60(-0.20%) |
Aug 24, 2021 | 298.43 | 299.05 | 295.48 | 296.09 | 18,564,026 | -1.92(-0.64%) |
Aug 23, 2021 | 296.69 | 298.81 | 295.33 | 298.00 | 23,322,904 | +0.21(+0.07%) |
Aug 20, 2021 | 293.25 | 299.24 | 291.62 | 297.79 | 41,718,752 | +7.43(+2.56%) |
Aug 19, 2021 | 282.46 | 291.05 | 282.41 | 290.36 | 30,501,278 | +5.91(+2.08%) |
Aug 18, 2021 | 285.73 | 288.45 | 284.00 | 284.45 | 22,291,286 | -1.75(-0.61%) |
Aug 17, 2021 | 285.53 | 286.55 | 284.25 | 286.20 | 20,537,510 | -1.54(-0.54%) |
Aug 16, 2021 | 286.31 | 287.89 | 283.22 | 287.75 | 23,054,610 | +1.77(+0.62%) |
Aug 13, 2021 | 282.69 | 286.03 | 282.55 | 285.98 | 18,687,780 | +2.97(+1.05%) |
Aug 12, 2021 | 279.90 | 283.17 | 279.62 | 283.01 | 14,918,642 | +2.79(+1.00%) |
Aug 11, 2021 | 280.47 | 281.89 | 279.15 | 280.22 | 14,289,877 | +0.50(+0.18%) |
Aug 10, 2021 | 282.02 | 282.46 | 278.52 | 279.72 | 19,053,728 | -1.84(-0.66%) |
Aug 09, 2021 | 282.95 | 284.71 | 281.06 | 281.56 | 16,500,342 | -1.10(-0.39%) |
Aug 06, 2021 | 281.74 | 282.71 | 280.88 | 282.67 | 16,990,132 | -0.06(-0.02%) |
Aug 05, 2021 | 280.15 | 282.83 | 279.39 | 282.73 | 14,230,930 | +2.99(+1.07%) |
Aug 04, 2021 | 279.50 | 280.84 | 277.97 | 279.74 | 16,575,928 | -0.65(-0.23%) |
Aug 03, 2021 | 278.72 | 280.49 | 277.34 | 280.38 | 18,299,450 | +2.24(+0.80%) |
Aug 02, 2021 | 279.64 | 280.05 | 277.08 | 278.15 | 16,654,909 | -0.08(-0.03%) |
Jul 30, 2021 | 278.48 | 279.94 | 277.25 | 278.23 | 21,448,144 | -1.53(-0.55%) |
Jul 29, 2021 | 279.52 | 281.85 | 279.37 | 279.76 | 18,585,798 | +0.25(+0.09%) |
Jul 28, 2021 | 282.21 | 283.33 | 277.17 | 279.50 | 34,367,904 | -0.31(-0.11%) |
Jul 27, 2021 | 282.64 | 282.78 | 276.31 | 279.82 | 34,285,808 | -2.45(-0.87%) |
Jul 26, 2021 | 282.22 | 282.89 | 279.92 | 282.27 | 23,720,246 | -0.61(-0.21%) |
Jul 23, 2021 | 280.63 | 283.18 | 279.78 | 282.87 | 23,315,104 | +3.45(+1.23%) |
Jul 22, 2021 | 277.18 | 279.70 | 276.77 | 279.43 | 23,932,756 | +4.63(+1.68%) |
Jul 21, 2021 | 272.36 | 274.92 | 270.78 | 274.80 | 25,162,718 | +2.03(+0.74%) |
Jul 20, 2021 | 271.51 | 274.38 | 269.78 | 272.77 | 26,885,304 | +2.26(+0.83%) |
Jul 19, 2021 | 272.10 | 273.79 | 268.01 | 270.51 | 33,721,380 | -3.65(-1.33%) |
Jul 16, 2021 | 275.45 | 277.44 | 272.90 | 274.16 | 26,816,104 | -0.27(-0.10%) |
Jul 15, 2021 | 275.38 | 275.88 | 273.26 | 274.44 | 23,145,364 | -1.44(-0.52%) |
Jul 14, 2021 | 275.72 | 277.00 | 273.97 | 275.88 | 23,666,296 | +1.49(+0.54%) |
Jul 13, 2021 | 271.01 | 276.21 | 270.88 | 274.39 | 26,743,960 | +3.57(+1.32%) |
Jul 12, 2021 | 272.61 | 273.21 | 270.09 | 270.81 | 19,383,200 | -0.60(-0.22%) |
Jul 09, 2021 | 269.25 | 271.53 | 268.86 | 271.42 | 24,493,384 | +0.51(+0.19%) |
Jul 08, 2021 | 270.40 | 272.19 | 268.42 | 270.91 | 25,204,268 | -2.45(-0.90%) |
Jul 07, 2021 | 272.85 | 274.11 | 270.65 | 273.36 | 23,799,650 | +2.22(+0.82%) |
Jul 06, 2021 | 271.51 | 272.81 | 267.86 | 271.15 | 32,308,066 | +0.00(+0.00%) |
Jul 02, 2021 | 266.42 | 271.48 | 266.11 | 271.15 | 27,110,656 | +5.92(+2.23%) |
Jul 01, 2021 | 263.29 | 265.46 | 263.27 | 265.23 | 17,125,420 | +0.68(+0.26%) |
Jun 30, 2021 | 264.34 | 264.99 | 263.28 | 264.54 | 22,174,160 | -0.49(-0.18%) |
Jun 29, 2021 | 262.55 | 265.28 | 261.69 | 265.03 | 20,408,410 | +2.62(+1.00%) |
Jun 28, 2021 | 259.94 | 262.59 | 259.67 | 262.42 | 20,056,358 | +3.61(+1.40%) |
Jun 25, 2021 | 259.98 | 260.98 | 258.55 | 258.80 | 26,226,586 | -1.63(-0.63%) |
Jun 24, 2021 | 259.92 | 261.57 | 259.24 | 260.43 | 21,984,794 | +1.38(+0.53%) |
Jun 23, 2021 | 259.75 | 260.57 | 258.23 | 259.05 | 19,984,794 | -0.23(-0.09%) |
Jun 22, 2021 | 256.56 | 259.55 | 256.34 | 259.28 | 25,281,354 | +2.81(+1.10%) |
Jun 21, 2021 | 253.72 | 257.34 | 251.87 | 256.47 | 27,324,308 | +3.13(+1.23%) |
Jun 18, 2021 | 253.54 | 256.15 | 252.68 | 253.34 | 38,096,008 | -1.44(-0.56%) |
Jun 17, 2021 | 250.06 | 255.61 | 250.00 | 254.78 | 28,222,428 | +3.39(+1.35%) |
Jun 16, 2021 | 253.31 | 254.47 | 248.45 | 251.39 | 27,858,734 | -0.91(-0.36%) |
Jun 15, 2021 | 253.68 | 253.89 | 251.63 | 252.30 | 18,462,402 | -1.50(-0.59%) |
Jun 14, 2021 | 251.85 | 253.85 | 250.78 | 253.79 | 19,604,608 | +1.95(+0.78%) |
Jun 11, 2021 | 251.93 | 252.42 | 250.59 | 251.84 | 19,456,774 | +0.63(+0.25%) |
Jun 10, 2021 | 248.32 | 251.42 | 247.72 | 251.21 | 25,145,952 | +3.57(+1.44%) |
Jun 09, 2021 | 247.85 | 249.53 | 247.27 | 247.64 | 18,364,460 | +1.00(+0.40%) |
Jun 08, 2021 | 249.17 | 250.00 | 246.59 | 246.64 | 22,991,046 | -1.21(-0.49%) |
Jun 07, 2021 | 244.12 | 248.13 | 243.95 | 247.85 | 23,617,660 | +2.95(+1.20%) |
Jun 04, 2021 | 241.95 | 245.75 | 241.70 | 244.91 | 25,888,712 | +4.96(+2.07%) |
Jun 03, 2021 | 239.47 | 240.56 | 237.30 | 239.94 | 26,322,200 | -1.55(-0.64%) |
Jun 02, 2021 | 242.31 | 243.42 | 240.07 | 241.50 | 19,862,526 | -0.10(-0.04%) |