Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 367.76 | 368.24 | 361.00 | 364.89 | 1,647,022 | -2.87(-0.78%) |
Aug 30, 2021 | 367.76 | 370.30 | 363.65 | 367.76 | 1,428,061 | +1.46(+0.40%) |
Aug 27, 2021 | 366.87 | 369.58 | 364.97 | 366.30 | 1,156,007 | -0.31(-0.08%) |
Aug 26, 2021 | 362.24 | 369.65 | 362.03 | 366.61 | 1,544,073 | +3.32(+0.91%) |
Aug 25, 2021 | 356.17 | 366.12 | 354.99 | 363.29 | 1,715,536 | +8.10(+2.28%) |
Aug 24, 2021 | 352.31 | 360.03 | 352.30 | 355.19 | 1,697,239 | +5.00(+1.43%) |
Aug 23, 2021 | 341.84 | 350.61 | 340.00 | 350.19 | 2,016,636 | +10.97(+3.24%) |
Aug 20, 2021 | 350.38 | 354.41 | 332.78 | 339.21 | 3,624,435 | -7.29(-2.10%) |
Aug 19, 2021 | 355.75 | 355.75 | 342.54 | 346.50 | 2,362,023 | -12.19(-3.40%) |
Aug 18, 2021 | 361.24 | 362.94 | 358.51 | 358.69 | 1,424,063 | -4.56(-1.25%) |
Aug 17, 2021 | 368.24 | 369.31 | 361.11 | 363.25 | 1,250,006 | -6.47(-1.75%) |
Aug 16, 2021 | 367.76 | 370.02 | 365.45 | 369.71 | 946,073 | -0.94(-0.25%) |
Aug 13, 2021 | 372.73 | 373.78 | 369.34 | 370.65 | 843,952 | -1.56(-0.42%) |
Aug 12, 2021 | 372.65 | 375.01 | 370.34 | 372.21 | 1,361,380 | -0.44(-0.12%) |
Aug 11, 2021 | 364.28 | 372.88 | 362.41 | 372.66 | 1,711,230 | +9.13(+2.51%) |
Aug 10, 2021 | 358.10 | 364.30 | 356.68 | 363.53 | 1,225,826 | +7.05(+1.98%) |
Aug 09, 2021 | 352.23 | 358.03 | 350.64 | 356.48 | 956,713 | +2.36(+0.67%) |
Aug 06, 2021 | 354.24 | 355.87 | 352.86 | 354.13 | 689,771 | +2.47(+0.70%) |
Aug 05, 2021 | 351.20 | 352.31 | 348.77 | 351.66 | 823,304 | +3.52(+1.01%) |
Aug 04, 2021 | 351.67 | 353.86 | 348.02 | 348.13 | 855,385 | -5.01(-1.42%) |
Aug 03, 2021 | 345.15 | 354.10 | 342.04 | 353.14 | 1,027,349 | +9.56(+2.78%) |
Aug 02, 2021 | 351.25 | 354.64 | 342.90 | 343.58 | 1,189,635 | -5.44(-1.56%) |
Jul 30, 2021 | 347.21 | 349.23 | 344.71 | 349.02 | 1,091,979 | +1.73(+0.50%) |
Jul 29, 2021 | 346.07 | 349.52 | 343.76 | 347.29 | 1,442,474 | +6.02(+1.76%) |
Jul 28, 2021 | 341.99 | 344.47 | 338.90 | 341.27 | 1,295,453 | +0.04(+0.01%) |
Jul 27, 2021 | 340.15 | 345.22 | 338.36 | 341.23 | 1,022,401 | -1.87(-0.55%) |
Jul 26, 2021 | 343.28 | 344.48 | 338.86 | 343.10 | 896,709 | +0.73(+0.21%) |
Jul 23, 2021 | 340.05 | 343.31 | 339.33 | 342.37 | 825,744 | +3.25(+0.96%) |
Jul 22, 2021 | 340.33 | 341.94 | 338.88 | 339.12 | 839,874 | -1.61(-0.47%) |
Jul 21, 2021 | 339.76 | 342.27 | 338.71 | 340.73 | 1,532,261 | +4.80(+1.43%) |
Jul 20, 2021 | 325.71 | 337.15 | 323.36 | 335.93 | 2,127,878 | +12.62(+3.90%) |
Jul 19, 2021 | 323.35 | 325.61 | 317.50 | 323.31 | 1,915,210 | -7.28(-2.20%) |
Jul 16, 2021 | 335.54 | 336.35 | 330.11 | 330.58 | 1,195,602 | -3.49(-1.04%) |
Jul 15, 2021 | 330.98 | 335.63 | 330.41 | 334.07 | 1,570,837 | +0.51(+0.15%) |
Jul 14, 2021 | 341.11 | 341.16 | 332.55 | 333.56 | 1,460,173 | -5.02(-1.48%) |
Jul 13, 2021 | 343.62 | 343.62 | 338.39 | 338.58 | 984,295 | -3.39(-0.99%) |
Jul 12, 2021 | 335.64 | 342.41 | 333.79 | 341.96 | 1,666,092 | +4.63(+1.37%) |
Jul 09, 2021 | 337.06 | 338.53 | 335.50 | 337.33 | 1,373,120 | +5.69(+1.72%) |
Jul 08, 2021 | 333.01 | 335.28 | 327.70 | 331.64 | 1,679,573 | -8.01(-2.36%) |
Jul 07, 2021 | 336.27 | 340.30 | 336.12 | 339.65 | 1,356,280 | +2.35(+0.70%) |
Jul 06, 2021 | 340.25 | 340.73 | 332.29 | 337.30 | 1,993,321 | -2.94(-0.86%) |
Jul 02, 2021 | 342.25 | 343.54 | 339.00 | 340.25 | 1,173,133 | -1.73(-0.51%) |
Jul 01, 2021 | 343.30 | 343.81 | 339.69 | 341.97 | 1,520,797 | +1.52(+0.45%) |
Jun 30, 2021 | 336.07 | 341.11 | 336.07 | 340.45 | 1,702,410 | +3.65(+1.08%) |
Jun 29, 2021 | 338.61 | 340.44 | 335.99 | 336.80 | 1,257,150 | -0.06(-0.02%) |
Jun 28, 2021 | 337.33 | 337.88 | 332.25 | 336.86 | 1,351,516 | -0.10(-0.03%) |
Jun 25, 2021 | 340.90 | 342.63 | 334.21 | 336.95 | 6,860,521 | -0.61(-0.18%) |
Jun 24, 2021 | 336.54 | 341.53 | 333.62 | 337.56 | 2,222,843 | +2.76(+0.83%) |
Jun 23, 2021 | 329.92 | 336.17 | 328.77 | 334.80 | 3,482,499 | +5.44(+1.65%) |
Jun 22, 2021 | 326.17 | 329.89 | 323.16 | 329.36 | 1,742,035 | +4.06(+1.25%) |
Jun 21, 2021 | 320.57 | 326.14 | 320.15 | 325.30 | 2,088,179 | +8.58(+2.71%) |
Jun 18, 2021 | 312.04 | 319.49 | 311.40 | 316.72 | 3,043,932 | +0.57(+0.18%) |
Jun 17, 2021 | 323.24 | 324.36 | 309.91 | 316.15 | 3,518,608 | -7.88(-2.43%) |
Jun 16, 2021 | 325.51 | 327.34 | 322.65 | 324.02 | 2,352,092 | -1.48(-0.46%) |
Jun 15, 2021 | 324.34 | 326.40 | 323.25 | 325.51 | 1,788,644 | +2.46(+0.76%) |
Jun 14, 2021 | 328.34 | 329.68 | 319.47 | 323.04 | 2,882,174 | -5.81(-1.77%) |
Jun 11, 2021 | 332.52 | 333.60 | 326.01 | 328.85 | 2,106,864 | +0.12(+0.04%) |
Jun 10, 2021 | 338.77 | 341.20 | 328.08 | 328.72 | 2,317,147 | -7.79(-2.31%) |
Jun 09, 2021 | 342.52 | 342.65 | 336.20 | 336.51 | 2,079,688 | -6.79(-1.98%) |
Jun 08, 2021 | 343.63 | 346.08 | 339.30 | 343.30 | 1,580,859 | +1.11(+0.32%) |
Jun 07, 2021 | 343.77 | 346.30 | 339.81 | 342.19 | 1,596,514 | -1.17(-0.34%) |
Jun 04, 2021 | 346.85 | 347.98 | 342.08 | 343.36 | 1,328,741 | -2.19(-0.63%) |
Jun 03, 2021 | 342.00 | 349.89 | 341.36 | 345.54 | 1,388,549 | +2.12(+0.62%) |
Jun 02, 2021 | 350.93 | 351.70 | 342.51 | 343.42 | 1,955,568 | -7.61(-2.17%) |