Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 372.05 | 375.12 | 370.56 | 372.20 | 283,535 | +0.14(+0.04%) |
Aug 30, 2021 | 367.60 | 374.40 | 367.40 | 372.06 | 111,381 | +4.23(+1.15%) |
Aug 27, 2021 | 366.84 | 371.01 | 364.35 | 367.83 | 151,950 | +2.51(+0.69%) |
Aug 26, 2021 | 366.83 | 367.05 | 364.45 | 365.32 | 127,121 | -1.94(-0.53%) |
Aug 25, 2021 | 366.29 | 367.56 | 361.51 | 367.27 | 199,691 | +8.17(+2.27%) |
Aug 24, 2021 | 357.99 | 361.50 | 356.98 | 359.10 | 116,329 | +1.01(+0.28%) |
Aug 23, 2021 | 361.46 | 363.58 | 357.94 | 358.09 | 161,043 | -2.31(-0.64%) |
Aug 20, 2021 | 356.06 | 361.06 | 356.06 | 360.41 | 92,116 | +3.73(+1.05%) |
Aug 19, 2021 | 350.45 | 358.01 | 350.45 | 356.68 | 144,697 | +3.90(+1.10%) |
Aug 18, 2021 | 366.51 | 367.26 | 352.52 | 352.78 | 210,768 | -13.09(-3.58%) |
Aug 17, 2021 | 365.39 | 367.71 | 362.79 | 365.87 | 159,316 | +0.62(+0.17%) |
Aug 16, 2021 | 360.03 | 365.42 | 359.06 | 365.25 | 129,182 | +5.69(+1.58%) |
Aug 13, 2021 | 354.10 | 360.05 | 353.14 | 359.57 | 118,569 | +5.22(+1.47%) |
Aug 12, 2021 | 355.49 | 356.68 | 352.85 | 354.35 | 135,930 | -1.52(-0.43%) |
Aug 11, 2021 | 354.06 | 356.50 | 353.59 | 355.88 | 165,999 | +2.29(+0.65%) |
Aug 10, 2021 | 355.72 | 356.56 | 351.23 | 353.59 | 125,730 | -0.60(-0.17%) |
Aug 09, 2021 | 354.88 | 356.17 | 353.04 | 354.19 | 132,542 | +0.41(+0.12%) |
Aug 06, 2021 | 350.49 | 354.41 | 348.18 | 353.78 | 126,413 | +3.13(+0.89%) |
Aug 05, 2021 | 350.77 | 354.07 | 348.37 | 350.65 | 157,563 | +0.19(+0.06%) |
Aug 04, 2021 | 348.16 | 353.51 | 347.54 | 350.46 | 115,659 | +0.79(+0.23%) |
Aug 03, 2021 | 352.39 | 352.61 | 344.87 | 349.67 | 149,870 | -1.21(-0.35%) |
Aug 02, 2021 | 348.43 | 352.44 | 346.94 | 350.88 | 193,010 | +1.89(+0.54%) |
Jul 30, 2021 | 340.73 | 349.61 | 340.73 | 348.98 | 287,040 | +7.89(+2.31%) |
Jul 29, 2021 | 338.54 | 341.87 | 337.14 | 341.09 | 109,725 | +3.76(+1.11%) |
Jul 28, 2021 | 336.56 | 338.07 | 334.25 | 337.33 | 109,510 | +1.23(+0.37%) |
Jul 27, 2021 | 334.92 | 337.88 | 333.49 | 336.10 | 95,285 | +1.31(+0.39%) |
Jul 26, 2021 | 336.67 | 338.19 | 332.80 | 334.79 | 127,990 | -2.42(-0.72%) |
Jul 23, 2021 | 334.49 | 338.14 | 334.49 | 337.21 | 106,155 | +4.30(+1.29%) |
Jul 22, 2021 | 333.74 | 333.93 | 331.46 | 332.91 | 148,539 | +0.33(+0.10%) |
Jul 21, 2021 | 332.23 | 334.42 | 331.67 | 332.58 | 112,694 | +0.55(+0.16%) |
Jul 20, 2021 | 329.33 | 336.12 | 329.33 | 332.03 | 260,003 | +2.69(+0.82%) |
Jul 19, 2021 | 332.67 | 333.09 | 324.94 | 329.35 | 188,823 | -3.91(-1.17%) |
Jul 16, 2021 | 332.20 | 335.52 | 331.57 | 333.25 | 128,301 | +2.29(+0.69%) |
Jul 15, 2021 | 326.88 | 332.04 | 326.52 | 330.97 | 123,487 | +3.06(+0.93%) |
Jul 14, 2021 | 329.08 | 330.05 | 327.13 | 327.91 | 126,451 | +0.20(+0.06%) |
Jul 13, 2021 | 330.02 | 330.54 | 326.97 | 327.71 | 166,436 | -3.95(-1.19%) |
Jul 12, 2021 | 335.16 | 335.39 | 328.82 | 331.65 | 198,519 | -3.57(-1.07%) |
Jul 09, 2021 | 334.59 | 336.25 | 332.82 | 335.23 | 120,108 | +2.31(+0.69%) |
Jul 08, 2021 | 329.72 | 335.48 | 328.47 | 332.92 | 149,613 | +1.22(+0.37%) |
Jul 07, 2021 | 334.78 | 334.84 | 330.40 | 331.70 | 154,016 | -1.39(-0.42%) |
Jul 06, 2021 | 332.09 | 334.36 | 329.00 | 333.09 | 167,139 | +2.48(+0.75%) |
Jul 02, 2021 | 328.80 | 331.68 | 328.36 | 330.61 | 115,253 | +2.58(+0.79%) |
Jul 01, 2021 | 327.49 | 331.92 | 327.49 | 328.03 | 223,732 | +0.21(+0.07%) |
Jun 30, 2021 | 328.16 | 333.08 | 326.56 | 327.81 | 273,671 | -0.49(-0.15%) |
Jun 29, 2021 | 323.96 | 331.83 | 318.63 | 328.30 | 252,312 | -0.90(-0.27%) |
Jun 28, 2021 | 327.69 | 330.37 | 324.44 | 329.20 | 211,887 | +4.84(+1.49%) |
Jun 25, 2021 | 324.06 | 325.79 | 322.83 | 324.37 | 334,463 | +1.42(+0.44%) |
Jun 24, 2021 | 322.67 | 324.11 | 321.11 | 322.95 | 140,202 | +2.06(+0.64%) |
Jun 23, 2021 | 322.70 | 323.51 | 320.14 | 320.89 | 106,513 | -2.22(-0.69%) |
Jun 22, 2021 | 320.89 | 325.10 | 320.89 | 323.11 | 178,231 | +1.09(+0.34%) |
Jun 21, 2021 | 317.77 | 324.75 | 317.77 | 322.01 | 186,555 | +4.23(+1.33%) |
Jun 18, 2021 | 320.11 | 321.52 | 316.81 | 317.78 | 413,532 | -3.16(-0.99%) |
Jun 17, 2021 | 319.52 | 322.15 | 318.25 | 320.95 | 161,849 | +2.06(+0.65%) |
Jun 16, 2021 | 321.34 | 325.40 | 316.92 | 318.89 | 134,951 | -1.48(-0.46%) |
Jun 15, 2021 | 321.04 | 324.66 | 319.39 | 320.36 | 155,377 | -0.02(-0.01%) |
Jun 14, 2021 | 320.92 | 322.82 | 318.32 | 320.38 | 147,777 | -0.39(-0.12%) |
Jun 11, 2021 | 317.54 | 321.02 | 317.54 | 320.77 | 81,687 | +3.87(+1.22%) |
Jun 10, 2021 | 313.63 | 317.85 | 312.23 | 316.90 | 108,833 | +2.60(+0.83%) |
Jun 09, 2021 | 315.73 | 316.82 | 313.17 | 314.31 | 107,948 | -1.58(-0.50%) |
Jun 08, 2021 | 316.26 | 316.70 | 313.76 | 315.89 | 122,265 | +0.24(+0.08%) |
Jun 07, 2021 | 317.79 | 317.79 | 313.01 | 315.64 | 149,523 | -2.22(-0.70%) |
Jun 04, 2021 | 319.66 | 319.66 | 314.28 | 317.86 | 117,431 | +0.43(+0.14%) |
Jun 03, 2021 | 318.06 | 318.06 | 314.32 | 317.43 | 163,728 | -2.45(-0.77%) |
Jun 02, 2021 | 316.24 | 320.41 | 313.80 | 319.88 | 146,815 | +3.30(+1.04%) |