Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 373.75 | 373.78 | 371.63 | 373.25 | 30,136,366 | -0.25(-0.07%) |
Aug 30, 2021 | 370.15 | 373.99 | 370.14 | 373.50 | 27,740,852 | +4.14(+1.12%) |
Aug 27, 2021 | 366.44 | 369.87 | 365.95 | 369.36 | 27,595,286 | +3.56(+0.97%) |
Aug 26, 2021 | 367.27 | 367.96 | 365.36 | 365.80 | 29,635,626 | -2.34(-0.64%) |
Aug 25, 2021 | 367.97 | 368.72 | 367.21 | 368.14 | 20,788,446 | +0.42(+0.12%) |
Aug 24, 2021 | 367.19 | 368.32 | 366.72 | 367.71 | 22,107,142 | +1.12(+0.31%) |
Aug 23, 2021 | 362.24 | 367.29 | 362.23 | 366.60 | 34,625,612 | +5.42(+1.50%) |
Aug 20, 2021 | 358.57 | 361.60 | 358.26 | 361.17 | 40,201,040 | +3.68(+1.03%) |
Aug 19, 2021 | 353.82 | 359.18 | 353.56 | 357.49 | 49,325,736 | +1.72(+0.48%) |
Aug 18, 2021 | 358.69 | 360.10 | 355.43 | 355.77 | 39,193,648 | -3.46(-0.96%) |
Aug 17, 2021 | 359.64 | 360.62 | 356.77 | 359.23 | 45,789,100 | -3.19(-0.88%) |
Aug 16, 2021 | 361.13 | 362.46 | 357.25 | 362.42 | 35,635,036 | +0.16(+0.04%) |
Aug 13, 2021 | 361.35 | 362.60 | 360.85 | 362.26 | 19,686,232 | +1.27(+0.35%) |
Aug 12, 2021 | 359.19 | 361.36 | 357.82 | 361.00 | 27,100,836 | +1.29(+0.36%) |
Aug 11, 2021 | 361.60 | 362.10 | 358.36 | 359.71 | 34,834,048 | -0.62(-0.17%) |
Aug 10, 2021 | 362.70 | 362.99 | 359.12 | 360.33 | 36,270,812 | -1.85(-0.51%) |
Aug 09, 2021 | 361.97 | 362.71 | 360.86 | 362.18 | 26,420,676 | +0.67(+0.18%) |
Aug 06, 2021 | 361.82 | 362.80 | 360.38 | 361.51 | 33,935,540 | -1.59(-0.44%) |
Aug 05, 2021 | 361.63 | 363.33 | 360.92 | 363.10 | 21,790,938 | +2.29(+0.63%) |
Aug 04, 2021 | 360.25 | 361.77 | 359.13 | 360.81 | 30,091,838 | +0.55(+0.15%) |
Aug 03, 2021 | 358.79 | 360.41 | 355.56 | 360.26 | 36,157,056 | +2.14(+0.60%) |
Aug 02, 2021 | 359.77 | 360.36 | 357.40 | 358.12 | 27,773,296 | -0.01(-0.00%) |
Jul 30, 2021 | 356.00 | 358.68 | 355.97 | 358.13 | 37,145,360 | -1.85(-0.51%) |
Jul 29, 2021 | 358.76 | 361.14 | 358.76 | 359.98 | 26,022,154 | +0.65(+0.18%) |
Jul 28, 2021 | 359.10 | 360.92 | 356.78 | 359.33 | 42,801,688 | +1.38(+0.38%) |
Jul 27, 2021 | 361.67 | 361.67 | 353.76 | 357.95 | 58,888,260 | -3.99(-1.10%) |
Jul 26, 2021 | 360.96 | 362.33 | 360.08 | 361.94 | 28,931,142 | +0.29(+0.08%) |
Jul 23, 2021 | 358.82 | 361.94 | 357.45 | 361.65 | 32,539,234 | +4.17(+1.17%) |
Jul 22, 2021 | 355.34 | 357.49 | 355.34 | 357.48 | 30,746,570 | +2.35(+0.66%) |
Jul 21, 2021 | 351.98 | 355.13 | 351.75 | 355.13 | 30,835,852 | +2.72(+0.77%) |
Jul 20, 2021 | 349.31 | 353.88 | 347.51 | 352.41 | 42,922,312 | +4.05(+1.16%) |
Jul 19, 2021 | 347.76 | 348.87 | 345.78 | 348.37 | 65,513,040 | -2.88(-0.82%) |
Jul 16, 2021 | 354.98 | 355.97 | 350.89 | 351.24 | 48,117,448 | -2.87(-0.81%) |
Jul 15, 2021 | 356.53 | 356.73 | 352.09 | 354.11 | 54,332,220 | -2.51(-0.71%) |
Jul 14, 2021 | 358.35 | 358.99 | 355.78 | 356.63 | 35,930,280 | +0.65(+0.18%) |
Jul 13, 2021 | 355.60 | 358.97 | 355.11 | 355.98 | 40,352,948 | +0.00(+0.00%) |
Jul 12, 2021 | 356.01 | 356.44 | 354.42 | 355.98 | 26,153,202 | +1.38(+0.39%) |
Jul 09, 2021 | 351.80 | 355.06 | 351.21 | 354.59 | 35,821,364 | +2.20(+0.62%) |
Jul 08, 2021 | 349.42 | 353.26 | 348.12 | 352.39 | 51,748,508 | -2.14(-0.60%) |
Jul 07, 2021 | 356.01 | 356.31 | 352.56 | 354.53 | 35,872,540 | +0.75(+0.21%) |
Jul 06, 2021 | 352.87 | 354.07 | 350.15 | 353.79 | 39,495,532 | +1.52(+0.43%) |
Jul 02, 2021 | 350.18 | 352.59 | 349.95 | 352.26 | 33,518,976 | +4.00(+1.15%) |
Jul 01, 2021 | 347.78 | 348.78 | 346.41 | 348.27 | 29,806,636 | +0.14(+0.04%) |
Jun 30, 2021 | 348.52 | 348.92 | 347.54 | 348.13 | 33,121,408 | -0.55(-0.16%) |
Jun 29, 2021 | 347.25 | 348.71 | 346.40 | 348.68 | 29,859,938 | +1.26(+0.36%) |
Jun 28, 2021 | 344.54 | 347.56 | 344.49 | 347.42 | 39,806,360 | +4.16(+1.21%) |
Jun 25, 2021 | 344.24 | 344.49 | 342.64 | 343.26 | 29,201,894 | -0.41(-0.12%) |
Jun 24, 2021 | 343.51 | 345.21 | 342.96 | 343.67 | 33,139,708 | +2.11(+0.62%) |
Jun 23, 2021 | 341.33 | 342.72 | 340.71 | 341.56 | 27,648,652 | +0.17(+0.05%) |
Jun 22, 2021 | 338.03 | 341.84 | 337.73 | 341.39 | 29,430,506 | +3.15(+0.93%) |
Jun 21, 2021 | 336.34 | 338.56 | 334.10 | 338.24 | 33,521,222 | +2.09(+0.62%) |
Jun 18, 2021 | 337.13 | 338.29 | 335.39 | 336.15 | 56,635,176 | -2.66(-0.78%) |
Jun 17, 2021 | 333.54 | 339.83 | 333.49 | 338.81 | 60,789,868 | +4.15(+1.24%) |
Jun 16, 2021 | 336.26 | 337.34 | 331.07 | 334.66 | 56,371,916 | -1.17(-0.35%) |
Jun 15, 2021 | 337.64 | 337.95 | 335.06 | 335.83 | 36,596,820 | -2.17(-0.64%) |
Jun 14, 2021 | 335.22 | 338.00 | 334.02 | 337.99 | 28,319,570 | +3.21(+0.96%) |
Jun 11, 2021 | 333.92 | 334.80 | 333.26 | 334.79 | 21,632,052 | +0.87(+0.26%) |
Jun 10, 2021 | 330.81 | 334.02 | 330.36 | 333.91 | 34,316,228 | +3.44(+1.04%) |
Jun 09, 2021 | 331.77 | 332.56 | 330.28 | 330.47 | 21,862,512 | +0.08(+0.02%) |
Jun 08, 2021 | 331.99 | 332.87 | 328.69 | 330.39 | 27,789,394 | +0.16(+0.05%) |
Jun 07, 2021 | 328.71 | 330.29 | 328.02 | 330.23 | 33,170,624 | +0.98(+0.30%) |
Jun 04, 2021 | 325.57 | 329.70 | 325.50 | 329.25 | 39,486,996 | +5.49(+1.70%) |
Jun 03, 2021 | 324.30 | 325.58 | 322.07 | 323.76 | 37,707,076 | -3.39(-1.04%) |
Jun 02, 2021 | 326.95 | 328.02 | 325.42 | 327.15 | 22,437,220 | +0.63(+0.19%) |