Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 297.31 | 297.39 | 294.46 | 294.83 | 26,909,958 | -1.67(-0.56%) |
Aug 30, 2021 | 294.08 | 297.12 | 294.03 | 296.50 | 16,801,606 | +3.78(+1.29%) |
Aug 27, 2021 | 292.01 | 293.84 | 289.90 | 292.72 | 23,146,566 | +0.62(+0.21%) |
Aug 26, 2021 | 293.96 | 295.37 | 291.97 | 292.11 | 18,061,862 | -2.85(-0.97%) |
Aug 25, 2021 | 297.19 | 297.48 | 293.40 | 294.96 | 20,711,782 | -0.60(-0.20%) |
Aug 24, 2021 | 297.90 | 298.51 | 294.95 | 295.55 | 18,597,532 | -1.91(-0.64%) |
Aug 23, 2021 | 296.16 | 298.27 | 294.80 | 297.47 | 23,364,998 | +0.21(+0.07%) |
Aug 20, 2021 | 292.72 | 298.70 | 291.10 | 297.25 | 41,794,048 | +7.41(+2.56%) |
Aug 19, 2021 | 281.95 | 290.52 | 281.90 | 289.84 | 30,556,328 | +5.90(+2.08%) |
Aug 18, 2021 | 285.22 | 287.94 | 283.49 | 283.94 | 22,331,518 | -1.75(-0.61%) |
Aug 17, 2021 | 285.02 | 286.03 | 283.74 | 285.69 | 20,574,578 | -1.54(-0.54%) |
Aug 16, 2021 | 285.80 | 287.38 | 282.70 | 287.23 | 23,096,220 | +1.76(+0.62%) |
Aug 13, 2021 | 282.18 | 285.51 | 282.04 | 285.46 | 18,721,510 | +2.96(+1.05%) |
Aug 12, 2021 | 279.40 | 282.66 | 279.12 | 282.50 | 14,945,568 | +2.79(+1.00%) |
Aug 11, 2021 | 279.97 | 281.38 | 278.65 | 279.71 | 14,315,668 | +0.50(+0.18%) |
Aug 10, 2021 | 281.52 | 281.95 | 278.02 | 279.22 | 19,088,118 | -1.84(-0.66%) |
Aug 09, 2021 | 282.44 | 284.20 | 280.55 | 281.06 | 16,530,123 | -1.10(-0.39%) |
Aug 06, 2021 | 281.23 | 282.20 | 280.37 | 282.16 | 17,020,798 | -0.06(-0.02%) |
Aug 05, 2021 | 279.64 | 282.32 | 278.88 | 282.22 | 14,256,615 | +2.98(+1.07%) |
Aug 04, 2021 | 279.00 | 280.33 | 277.47 | 279.24 | 16,605,846 | -0.64(-0.23%) |
Aug 03, 2021 | 278.22 | 279.99 | 276.84 | 279.88 | 18,332,478 | +2.23(+0.80%) |
Aug 02, 2021 | 279.14 | 279.54 | 276.58 | 277.65 | 16,684,969 | -0.08(-0.03%) |
Jul 30, 2021 | 277.98 | 279.43 | 276.75 | 277.72 | 21,486,854 | -1.53(-0.55%) |
Jul 29, 2021 | 279.02 | 281.34 | 278.87 | 279.25 | 18,619,344 | +0.25(+0.09%) |
Jul 28, 2021 | 281.70 | 282.82 | 276.67 | 279.00 | 34,429,936 | -0.31(-0.11%) |
Jul 27, 2021 | 282.13 | 282.27 | 275.81 | 279.31 | 34,347,688 | -2.45(-0.87%) |
Jul 26, 2021 | 281.71 | 282.38 | 279.41 | 281.76 | 23,763,058 | -0.60(-0.21%) |
Jul 23, 2021 | 280.12 | 282.67 | 279.27 | 282.36 | 23,357,184 | +3.44(+1.23%) |
Jul 22, 2021 | 276.68 | 279.20 | 276.27 | 278.92 | 23,975,952 | +4.62(+1.68%) |
Jul 21, 2021 | 271.87 | 274.42 | 270.30 | 274.30 | 25,208,132 | +2.03(+0.74%) |
Jul 20, 2021 | 271.02 | 273.88 | 269.29 | 272.27 | 26,933,828 | +2.25(+0.83%) |
Jul 19, 2021 | 271.61 | 273.30 | 267.53 | 270.02 | 33,782,240 | -3.64(-1.33%) |
Jul 16, 2021 | 274.96 | 276.94 | 272.41 | 273.67 | 26,864,504 | -0.27(-0.10%) |
Jul 15, 2021 | 274.89 | 275.38 | 272.77 | 273.94 | 23,187,140 | -1.44(-0.52%) |
Jul 14, 2021 | 275.22 | 276.51 | 273.47 | 275.38 | 23,709,012 | +1.49(+0.54%) |
Jul 13, 2021 | 270.52 | 275.71 | 270.39 | 273.89 | 26,792,228 | +3.57(+1.32%) |
Jul 12, 2021 | 272.12 | 272.71 | 269.60 | 270.33 | 19,418,184 | -0.60(-0.22%) |
Jul 09, 2021 | 268.77 | 271.04 | 268.38 | 270.93 | 24,537,590 | +0.51(+0.19%) |
Jul 08, 2021 | 269.92 | 271.70 | 267.94 | 270.42 | 25,249,758 | -2.45(-0.90%) |
Jul 07, 2021 | 272.35 | 273.62 | 270.16 | 272.87 | 23,842,604 | +2.21(+0.82%) |
Jul 06, 2021 | 271.02 | 272.32 | 267.38 | 270.66 | 32,366,378 | +0.00(+0.00%) |
Jul 02, 2021 | 265.94 | 270.99 | 265.63 | 270.66 | 27,159,588 | +5.91(+2.23%) |
Jul 01, 2021 | 262.81 | 264.98 | 262.80 | 264.75 | 17,156,328 | +0.68(+0.26%) |
Jun 30, 2021 | 263.86 | 264.52 | 262.81 | 264.07 | 22,214,182 | -0.49(-0.18%) |
Jun 29, 2021 | 262.08 | 264.80 | 261.22 | 264.56 | 20,445,244 | +2.61(+1.00%) |
Jun 28, 2021 | 259.47 | 262.12 | 259.20 | 261.94 | 20,092,556 | +3.61(+1.40%) |
Jun 25, 2021 | 259.51 | 260.51 | 258.08 | 258.34 | 26,273,920 | -1.63(-0.63%) |
Jun 24, 2021 | 259.45 | 261.10 | 258.77 | 259.96 | 22,024,474 | +1.38(+0.53%) |
Jun 23, 2021 | 259.28 | 260.10 | 257.76 | 258.58 | 20,020,864 | -0.23(-0.09%) |
Jun 22, 2021 | 256.09 | 259.09 | 255.88 | 258.81 | 25,326,984 | +2.81(+1.10%) |
Jun 21, 2021 | 253.27 | 256.87 | 251.41 | 256.01 | 27,373,624 | +3.12(+1.23%) |
Jun 18, 2021 | 253.08 | 255.69 | 252.22 | 252.89 | 38,164,768 | -1.43(-0.56%) |
Jun 17, 2021 | 249.61 | 255.15 | 249.55 | 254.32 | 28,273,366 | +3.38(+1.35%) |
Jun 16, 2021 | 252.86 | 254.01 | 248.00 | 250.94 | 27,909,016 | -0.91(-0.36%) |
Jun 15, 2021 | 253.22 | 253.43 | 251.18 | 251.84 | 18,495,724 | -1.49(-0.59%) |
Jun 14, 2021 | 251.40 | 253.39 | 250.32 | 253.34 | 19,639,990 | +1.95(+0.78%) |
Jun 11, 2021 | 251.47 | 251.97 | 250.14 | 251.39 | 19,491,892 | +0.63(+0.25%) |
Jun 10, 2021 | 247.88 | 250.97 | 247.27 | 250.75 | 25,191,336 | +3.56(+1.44%) |
Jun 09, 2021 | 247.41 | 249.09 | 246.82 | 247.19 | 18,397,604 | +0.99(+0.40%) |
Jun 08, 2021 | 248.72 | 249.55 | 246.14 | 246.20 | 23,032,542 | -1.21(-0.49%) |
Jun 07, 2021 | 243.68 | 247.68 | 243.51 | 247.41 | 23,660,286 | +2.94(+1.20%) |
Jun 04, 2021 | 241.51 | 245.30 | 241.27 | 244.47 | 25,935,438 | +4.95(+2.07%) |
Jun 03, 2021 | 239.03 | 240.13 | 236.87 | 239.51 | 26,369,708 | -1.55(-0.64%) |
Jun 02, 2021 | 241.87 | 242.98 | 239.64 | 241.06 | 19,898,376 | -0.10(-0.04%) |