Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 305.67 | 306.86 | 302.51 | 304.90 | 4,474,833 | -0.86(-0.28%) |
Aug 30, 2021 | 304.65 | 308.01 | 304.00 | 305.76 | 3,130,710 | +3.48(+1.15%) |
Aug 27, 2021 | 299.95 | 302.91 | 298.80 | 302.29 | 3,193,777 | +1.78(+0.59%) |
Aug 26, 2021 | 302.13 | 303.79 | 300.06 | 300.51 | 3,158,373 | -2.24(-0.74%) |
Aug 25, 2021 | 303.00 | 305.26 | 302.03 | 302.75 | 2,767,539 | -0.95(-0.31%) |
Aug 24, 2021 | 307.31 | 307.39 | 303.34 | 303.71 | 2,524,408 | -2.65(-0.87%) |
Aug 23, 2021 | 308.47 | 308.97 | 306.02 | 306.36 | 2,987,754 | -1.40(-0.46%) |
Aug 20, 2021 | 301.59 | 308.18 | 301.44 | 307.76 | 3,134,408 | +5.93(+1.96%) |
Aug 19, 2021 | 298.00 | 303.98 | 297.07 | 301.84 | 3,181,696 | +1.26(+0.42%) |
Aug 18, 2021 | 298.51 | 306.47 | 298.19 | 300.57 | 5,220,363 | +0.75(+0.25%) |
Aug 17, 2021 | 300.06 | 302.48 | 295.96 | 299.83 | 9,972,642 | -13.37(-4.27%) |
Aug 16, 2021 | 309.14 | 313.74 | 306.58 | 313.19 | 3,741,802 | +3.49(+1.13%) |
Aug 13, 2021 | 312.08 | 313.89 | 309.39 | 309.71 | 2,371,710 | -2.52(-0.81%) |
Aug 12, 2021 | 315.34 | 315.95 | 310.61 | 312.23 | 2,732,667 | -2.78(-0.88%) |
Aug 11, 2021 | 312.03 | 316.47 | 311.65 | 315.02 | 3,485,684 | +5.16(+1.67%) |
Aug 10, 2021 | 307.23 | 311.50 | 305.81 | 309.86 | 1,998,223 | +2.54(+0.83%) |
Aug 09, 2021 | 307.75 | 309.47 | 305.97 | 307.31 | 2,134,485 | -1.01(-0.33%) |
Aug 06, 2021 | 312.86 | 313.81 | 307.65 | 308.32 | 2,843,378 | -3.06(-0.98%) |
Aug 05, 2021 | 310.31 | 314.08 | 309.49 | 311.38 | 2,443,492 | +2.62(+0.85%) |
Aug 04, 2021 | 309.12 | 310.27 | 307.90 | 308.76 | 1,907,138 | -1.52(-0.49%) |
Aug 03, 2021 | 306.93 | 311.29 | 306.63 | 310.29 | 2,573,650 | +4.41(+1.44%) |
Aug 02, 2021 | 308.47 | 308.47 | 305.13 | 305.88 | 2,156,335 | -0.91(-0.30%) |
Jul 30, 2021 | 305.53 | 308.58 | 305.05 | 306.78 | 2,547,569 | +0.71(+0.23%) |
Jul 29, 2021 | 305.19 | 307.13 | 304.21 | 306.07 | 2,323,987 | +1.79(+0.59%) |
Jul 28, 2021 | 305.13 | 307.85 | 303.53 | 304.29 | 2,541,713 | -1.63(-0.53%) |
Jul 27, 2021 | 310.15 | 310.23 | 304.79 | 305.91 | 3,112,556 | -3.66(-1.18%) |
Jul 26, 2021 | 308.54 | 309.93 | 305.56 | 309.58 | 2,944,072 | -1.55(-0.50%) |
Jul 23, 2021 | 307.98 | 311.70 | 306.55 | 311.13 | 2,980,818 | +5.78(+1.89%) |
Jul 22, 2021 | 306.55 | 306.58 | 304.11 | 305.35 | 2,362,310 | +0.28(+0.09%) |
Jul 21, 2021 | 306.23 | 307.04 | 303.77 | 305.07 | 3,029,965 | +0.94(+0.31%) |
Jul 20, 2021 | 297.72 | 304.86 | 297.51 | 304.13 | 4,548,077 | +6.06(+2.03%) |
Jul 19, 2021 | 297.24 | 298.19 | 294.37 | 298.07 | 4,014,854 | -2.50(-0.83%) |
Jul 16, 2021 | 302.87 | 305.00 | 300.44 | 300.57 | 3,876,848 | -1.09(-0.36%) |
Jul 15, 2021 | 296.68 | 301.89 | 296.66 | 301.66 | 2,785,274 | +3.26(+1.09%) |
Jul 14, 2021 | 297.96 | 299.18 | 297.27 | 298.40 | 3,620,323 | +2.03(+0.68%) |
Jul 13, 2021 | 301.41 | 302.20 | 296.16 | 296.37 | 3,438,688 | -4.38(-1.46%) |
Jul 12, 2021 | 300.13 | 302.87 | 299.62 | 300.75 | 2,696,750 | -0.33(-0.11%) |
Jul 09, 2021 | 299.63 | 302.22 | 299.29 | 301.08 | 2,768,112 | +3.32(+1.11%) |
Jul 08, 2021 | 298.59 | 299.44 | 294.26 | 297.76 | 3,918,661 | -4.62(-1.53%) |
Jul 07, 2021 | 297.71 | 303.26 | 297.49 | 302.38 | 3,144,896 | +3.94(+1.32%) |
Jul 06, 2021 | 301.77 | 302.71 | 296.13 | 298.43 | 3,325,879 | -3.22(-1.07%) |
Jul 02, 2021 | 301.49 | 302.04 | 300.39 | 301.65 | 2,355,432 | +1.08(+0.36%) |
Jul 01, 2021 | 299.04 | 300.71 | 297.72 | 300.57 | 2,757,409 | +2.48(+0.83%) |
Jun 30, 2021 | 297.20 | 299.39 | 296.97 | 298.09 | 3,275,075 | +0.61(+0.20%) |
Jun 29, 2021 | 295.19 | 299.41 | 294.98 | 297.48 | 3,369,834 | +3.70(+1.26%) |
Jun 28, 2021 | 293.20 | 294.70 | 291.06 | 293.78 | 2,819,493 | +0.61(+0.21%) |
Jun 25, 2021 | 291.87 | 294.88 | 291.23 | 293.17 | 12,552,268 | +1.67(+0.57%) |
Jun 24, 2021 | 292.69 | 294.30 | 291.34 | 291.50 | 2,833,984 | +0.16(+0.05%) |
Jun 23, 2021 | 291.67 | 293.20 | 290.37 | 291.34 | 2,742,888 | -0.97(-0.33%) |
Jun 22, 2021 | 288.96 | 294.37 | 288.19 | 292.31 | 4,726,837 | +4.78(+1.66%) |
Jun 21, 2021 | 285.34 | 288.58 | 284.98 | 287.54 | 4,035,982 | +4.67(+1.65%) |
Jun 18, 2021 | 280.37 | 284.01 | 278.94 | 282.87 | 9,406,324 | -0.48(-0.17%) |
Jun 17, 2021 | 283.28 | 285.30 | 280.46 | 283.35 | 4,793,181 | +0.32(+0.11%) |
Jun 16, 2021 | 286.68 | 287.30 | 281.52 | 283.03 | 4,804,730 | -3.43(-1.20%) |
Jun 15, 2021 | 288.61 | 288.80 | 283.69 | 286.46 | 5,638,363 | -2.68(-0.93%) |
Jun 14, 2021 | 288.78 | 289.83 | 286.25 | 289.14 | 3,629,951 | -1.36(-0.47%) |
Jun 11, 2021 | 289.10 | 290.94 | 288.24 | 290.50 | 2,979,406 | +2.30(+0.80%) |
Jun 10, 2021 | 287.58 | 289.45 | 286.19 | 288.20 | 3,515,147 | +0.91(+0.32%) |
Jun 09, 2021 | 291.13 | 292.56 | 286.88 | 287.29 | 3,852,533 | -3.33(-1.15%) |
Jun 08, 2021 | 290.97 | 291.92 | 288.82 | 290.62 | 3,141,361 | +0.88(+0.30%) |
Jun 07, 2021 | 290.82 | 291.96 | 287.80 | 289.74 | 4,252,139 | -0.98(-0.34%) |
Jun 04, 2021 | 291.75 | 293.00 | 289.17 | 290.72 | 2,822,816 | -0.39(-0.13%) |
Jun 03, 2021 | 290.71 | 292.51 | 289.49 | 291.12 | 2,836,717 | -1.68(-0.57%) |
Jun 02, 2021 | 294.90 | 296.30 | 292.03 | 292.80 | 3,615,753 | -1.34(-0.45%) |