Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 297.30 | 297.38 | 294.45 | 294.82 | 26,910,516 | -1.67(-0.56%) |
Aug 30, 2021 | 294.07 | 297.11 | 294.02 | 296.49 | 16,801,954 | +3.78(+1.29%) |
Aug 27, 2021 | 292.00 | 293.84 | 289.89 | 292.71 | 23,147,046 | +0.62(+0.21%) |
Aug 26, 2021 | 293.95 | 295.36 | 291.96 | 292.10 | 18,062,236 | -2.85(-0.97%) |
Aug 25, 2021 | 297.19 | 297.47 | 293.40 | 294.95 | 20,712,212 | -0.59(-0.20%) |
Aug 24, 2021 | 297.89 | 298.50 | 294.94 | 295.55 | 18,597,918 | -1.91(-0.64%) |
Aug 23, 2021 | 296.15 | 298.26 | 294.79 | 297.46 | 23,365,484 | +0.21(+0.07%) |
Aug 20, 2021 | 292.71 | 298.69 | 291.09 | 297.25 | 41,794,916 | +7.41(+2.56%) |
Aug 19, 2021 | 281.94 | 290.52 | 281.89 | 289.83 | 30,556,962 | +5.90(+2.08%) |
Aug 18, 2021 | 285.21 | 287.93 | 283.49 | 283.93 | 22,331,982 | -1.75(-0.61%) |
Aug 17, 2021 | 285.01 | 286.02 | 283.73 | 285.68 | 20,575,004 | -1.54(-0.54%) |
Aug 16, 2021 | 285.79 | 287.37 | 282.70 | 287.22 | 23,096,698 | +1.76(+0.62%) |
Aug 13, 2021 | 282.17 | 285.51 | 282.04 | 285.46 | 18,721,896 | +2.96(+1.05%) |
Aug 12, 2021 | 279.39 | 282.65 | 279.11 | 282.50 | 14,945,877 | +2.79(+1.00%) |
Aug 11, 2021 | 279.96 | 281.37 | 278.64 | 279.71 | 14,315,964 | +0.50(+0.18%) |
Aug 10, 2021 | 281.51 | 281.95 | 278.01 | 279.21 | 19,088,512 | -1.84(-0.66%) |
Aug 09, 2021 | 282.44 | 284.19 | 280.55 | 281.05 | 16,530,465 | -1.10(-0.39%) |
Aug 06, 2021 | 281.23 | 282.19 | 280.36 | 282.15 | 17,021,150 | -0.06(-0.02%) |
Aug 05, 2021 | 279.64 | 282.32 | 278.88 | 282.21 | 14,256,910 | +2.98(+1.07%) |
Aug 04, 2021 | 279.00 | 280.33 | 277.46 | 279.23 | 16,606,189 | -0.64(-0.23%) |
Aug 03, 2021 | 278.22 | 279.98 | 276.83 | 279.87 | 18,332,858 | +2.23(+0.80%) |
Aug 02, 2021 | 279.13 | 279.54 | 276.58 | 277.64 | 16,685,314 | -0.08(-0.03%) |
Jul 30, 2021 | 277.97 | 279.42 | 276.74 | 277.72 | 21,487,298 | -1.53(-0.55%) |
Jul 29, 2021 | 279.01 | 281.33 | 278.86 | 279.25 | 18,619,728 | +0.25(+0.09%) |
Jul 28, 2021 | 281.70 | 282.82 | 276.67 | 279.00 | 34,430,648 | -0.31(-0.11%) |
Jul 27, 2021 | 282.12 | 282.27 | 275.81 | 279.31 | 34,348,400 | -2.45(-0.87%) |
Jul 26, 2021 | 281.70 | 282.38 | 279.41 | 281.75 | 23,763,550 | -0.60(-0.21%) |
Jul 23, 2021 | 280.12 | 282.66 | 279.27 | 282.36 | 23,357,666 | +3.44(+1.23%) |
Jul 22, 2021 | 276.68 | 279.19 | 276.27 | 278.92 | 23,976,448 | +4.62(+1.68%) |
Jul 21, 2021 | 271.86 | 274.41 | 270.29 | 274.30 | 25,208,654 | +2.03(+0.74%) |
Jul 20, 2021 | 271.01 | 273.88 | 269.29 | 272.27 | 26,934,384 | +2.25(+0.83%) |
Jul 19, 2021 | 271.61 | 273.29 | 267.52 | 270.02 | 33,782,940 | -3.65(-1.33%) |
Jul 16, 2021 | 274.95 | 276.93 | 272.41 | 273.66 | 26,865,060 | -0.27(-0.10%) |
Jul 15, 2021 | 274.88 | 275.38 | 272.77 | 273.94 | 23,187,618 | -1.44(-0.52%) |
Jul 14, 2021 | 275.22 | 276.50 | 273.47 | 275.38 | 23,709,502 | +1.49(+0.54%) |
Jul 13, 2021 | 270.51 | 275.71 | 270.39 | 273.89 | 26,792,782 | +3.57(+1.32%) |
Jul 12, 2021 | 272.11 | 272.71 | 269.60 | 270.32 | 19,418,586 | -0.60(-0.22%) |
Jul 09, 2021 | 268.76 | 271.03 | 268.37 | 270.92 | 24,538,098 | +0.51(+0.19%) |
Jul 08, 2021 | 269.91 | 271.69 | 267.93 | 270.42 | 25,250,280 | -2.45(-0.90%) |
Jul 07, 2021 | 272.35 | 273.61 | 270.15 | 272.86 | 23,843,098 | +2.21(+0.82%) |
Jul 06, 2021 | 271.01 | 272.32 | 267.38 | 270.65 | 32,367,048 | +0.00(+0.00%) |
Jul 02, 2021 | 265.93 | 270.98 | 265.62 | 270.65 | 27,160,150 | +5.91(+2.23%) |
Jul 01, 2021 | 262.81 | 264.98 | 262.80 | 264.75 | 17,156,684 | +0.68(+0.26%) |
Jun 30, 2021 | 263.86 | 264.51 | 262.80 | 264.06 | 22,214,642 | -0.49(-0.18%) |
Jun 29, 2021 | 262.07 | 264.79 | 261.22 | 264.55 | 20,445,666 | +2.61(+1.00%) |
Jun 28, 2021 | 259.46 | 262.11 | 259.20 | 261.94 | 20,092,972 | +3.61(+1.40%) |
Jun 25, 2021 | 259.51 | 260.50 | 258.08 | 258.33 | 26,274,464 | -1.63(-0.63%) |
Jun 24, 2021 | 259.44 | 261.09 | 258.77 | 259.96 | 22,024,928 | +1.38(+0.53%) |
Jun 23, 2021 | 259.28 | 260.10 | 257.75 | 258.58 | 20,021,278 | -0.23(-0.09%) |
Jun 22, 2021 | 256.09 | 259.08 | 255.87 | 258.81 | 25,327,508 | +2.81(+1.10%) |
Jun 21, 2021 | 253.26 | 256.87 | 251.41 | 256.00 | 27,374,190 | +3.12(+1.23%) |
Jun 18, 2021 | 253.08 | 255.68 | 252.22 | 252.88 | 38,165,556 | -1.43(-0.56%) |
Jun 17, 2021 | 249.61 | 255.14 | 249.55 | 254.31 | 28,273,950 | +3.38(+1.35%) |
Jun 16, 2021 | 252.85 | 254.00 | 248.00 | 250.93 | 27,909,592 | -0.91(-0.36%) |
Jun 15, 2021 | 253.21 | 253.43 | 251.18 | 251.84 | 18,496,106 | -1.49(-0.59%) |
Jun 14, 2021 | 251.39 | 253.39 | 250.32 | 253.33 | 19,640,396 | +1.95(+0.78%) |
Jun 11, 2021 | 251.47 | 251.96 | 250.13 | 251.38 | 19,492,294 | +0.63(+0.25%) |
Jun 10, 2021 | 247.87 | 250.96 | 247.27 | 250.75 | 25,191,858 | +3.56(+1.44%) |
Jun 09, 2021 | 247.40 | 249.08 | 246.82 | 247.19 | 18,397,984 | +0.99(+0.40%) |
Jun 08, 2021 | 248.72 | 249.55 | 246.14 | 246.19 | 23,033,018 | -1.21(-0.49%) |
Jun 07, 2021 | 243.67 | 247.68 | 243.50 | 247.40 | 23,660,776 | +2.94(+1.20%) |
Jun 04, 2021 | 241.51 | 245.30 | 241.26 | 244.46 | 25,935,974 | +4.95(+2.07%) |
Jun 03, 2021 | 239.03 | 240.12 | 236.87 | 239.51 | 26,370,254 | -1.55(-0.64%) |
Jun 02, 2021 | 241.87 | 242.98 | 239.63 | 241.06 | 19,898,786 | -0.10(-0.04%) |