Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 351.68 | 352.19 | 348.58 | 351.99 | 817,164 | +0.08(+0.02%) |
Aug 30, 2021 | 349.17 | 353.53 | 348.37 | 351.92 | 565,341 | +2.66(+0.76%) |
Aug 27, 2021 | 351.41 | 352.72 | 348.02 | 349.26 | 578,630 | -0.34(-0.10%) |
Aug 26, 2021 | 345.18 | 349.86 | 343.89 | 349.59 | 775,967 | +3.91(+1.13%) |
Aug 25, 2021 | 345.96 | 347.36 | 344.73 | 345.68 | 437,109 | -0.11(-0.03%) |
Aug 24, 2021 | 347.39 | 347.39 | 345.31 | 345.79 | 334,426 | -0.14(-0.04%) |
Aug 23, 2021 | 347.91 | 348.08 | 345.68 | 345.93 | 497,385 | -0.08(-0.02%) |
Aug 20, 2021 | 343.35 | 347.60 | 342.44 | 346.01 | 520,356 | +1.82(+0.53%) |
Aug 19, 2021 | 345.20 | 347.91 | 343.03 | 344.19 | 491,117 | -1.97(-0.57%) |
Aug 18, 2021 | 349.36 | 350.32 | 346.04 | 346.16 | 431,934 | -5.21(-1.48%) |
Aug 17, 2021 | 351.75 | 354.36 | 348.78 | 351.37 | 970,111 | +0.01(+0.00%) |
Aug 16, 2021 | 345.49 | 351.56 | 342.72 | 351.36 | 713,719 | +5.25(+1.52%) |
Aug 13, 2021 | 346.85 | 348.21 | 345.75 | 346.11 | 390,385 | -0.71(-0.21%) |
Aug 12, 2021 | 350.15 | 348.96 | 344.10 | 346.83 | 598,403 | -2.13(-0.61%) |
Aug 11, 2021 | 346.77 | 350.12 | 345.29 | 348.96 | 347,470 | +3.26(+0.94%) |
Aug 10, 2021 | 343.36 | 346.04 | 342.07 | 345.70 | 674,149 | +1.61(+0.47%) |
Aug 09, 2021 | 344.79 | 344.79 | 342.86 | 344.09 | 373,960 | -1.07(-0.31%) |
Aug 06, 2021 | 343.01 | 345.98 | 343.01 | 345.16 | 379,178 | +3.23(+0.94%) |
Aug 05, 2021 | 341.86 | 342.58 | 340.29 | 341.93 | 368,579 | +1.40(+0.41%) |
Aug 04, 2021 | 345.86 | 346.96 | 339.82 | 340.53 | 673,360 | -6.85(-1.97%) |
Aug 03, 2021 | 344.43 | 348.50 | 341.87 | 347.38 | 698,911 | +2.48(+0.72%) |
Aug 02, 2021 | 346.79 | 350.16 | 344.78 | 344.90 | 416,180 | -1.12(-0.33%) |
Jul 30, 2021 | 347.56 | 349.23 | 345.25 | 346.03 | 677,032 | -2.52(-0.72%) |
Jul 29, 2021 | 345.82 | 352.53 | 345.82 | 348.54 | 1,065,792 | +5.29(+1.54%) |
Jul 28, 2021 | 346.45 | 347.90 | 343.00 | 343.25 | 592,439 | -1.99(-0.58%) |
Jul 27, 2021 | 341.74 | 347.97 | 341.69 | 345.25 | 601,264 | +3.76(+1.10%) |
Jul 26, 2021 | 341.17 | 342.61 | 338.67 | 341.49 | 751,007 | -2.91(-0.84%) |
Jul 23, 2021 | 343.73 | 344.77 | 341.96 | 344.40 | 501,926 | +1.95(+0.57%) |
Jul 22, 2021 | 343.91 | 344.15 | 341.52 | 342.44 | 576,532 | -2.10(-0.61%) |
Jul 21, 2021 | 344.19 | 346.31 | 343.04 | 344.54 | 663,596 | +1.42(+0.41%) |
Jul 20, 2021 | 338.99 | 345.76 | 338.99 | 343.12 | 956,110 | +4.74(+1.40%) |
Jul 19, 2021 | 344.14 | 345.36 | 334.23 | 338.38 | 909,256 | -7.44(-2.15%) |
Jul 16, 2021 | 348.31 | 348.85 | 344.43 | 345.83 | 817,055 | -1.25(-0.36%) |
Jul 15, 2021 | 345.38 | 348.60 | 344.78 | 347.07 | 515,128 | +0.17(+0.05%) |
Jul 14, 2021 | 350.16 | 351.20 | 346.60 | 346.90 | 1,095,684 | -3.29(-0.94%) |
Jul 13, 2021 | 353.25 | 356.47 | 350.10 | 350.19 | 742,139 | -2.80(-0.79%) |
Jul 12, 2021 | 352.83 | 355.01 | 351.05 | 352.99 | 472,629 | -1.42(-0.40%) |
Jul 09, 2021 | 355.04 | 356.02 | 352.09 | 354.41 | 374,943 | +1.79(+0.51%) |
Jul 08, 2021 | 351.63 | 354.58 | 350.72 | 352.62 | 422,505 | -1.26(-0.36%) |
Jul 07, 2021 | 350.14 | 354.64 | 348.68 | 353.88 | 572,326 | +3.44(+0.98%) |
Jul 06, 2021 | 350.80 | 351.19 | 345.77 | 350.44 | 632,900 | -1.48(-0.42%) |
Jul 02, 2021 | 350.70 | 353.69 | 348.21 | 351.92 | 354,642 | +1.51(+0.43%) |
Jul 01, 2021 | 347.47 | 350.74 | 346.38 | 350.41 | 471,495 | +3.99(+1.15%) |
Jun 30, 2021 | 344.39 | 347.83 | 344.39 | 346.42 | 644,005 | +2.97(+0.87%) |
Jun 29, 2021 | 352.50 | 353.86 | 343.15 | 343.44 | 1,207,520 | -9.44(-2.67%) |
Jun 28, 2021 | 355.91 | 355.91 | 351.11 | 352.88 | 592,736 | -2.95(-0.83%) |
Jun 25, 2021 | 351.73 | 357.84 | 350.83 | 355.83 | 3,080,695 | +3.46(+0.98%) |
Jun 24, 2021 | 354.64 | 354.64 | 350.33 | 352.37 | 676,683 | -0.57(-0.16%) |
Jun 23, 2021 | 355.15 | 355.15 | 350.88 | 352.95 | 744,910 | -2.18(-0.61%) |
Jun 22, 2021 | 356.85 | 356.85 | 353.70 | 355.13 | 515,714 | -0.69(-0.19%) |
Jun 21, 2021 | 352.49 | 357.05 | 351.15 | 355.81 | 937,645 | +5.81(+1.66%) |
Jun 18, 2021 | 348.89 | 352.91 | 348.14 | 350.00 | 2,504,337 | -1.44(-0.41%) |
Jun 17, 2021 | 355.77 | 356.39 | 349.06 | 351.44 | 773,215 | -3.35(-0.94%) |
Jun 16, 2021 | 360.48 | 360.48 | 354.25 | 354.79 | 926,548 | -2.66(-0.74%) |
Jun 15, 2021 | 357.83 | 359.70 | 356.27 | 357.44 | 720,699 | +2.64(+0.74%) |
Jun 14, 2021 | 355.01 | 355.04 | 352.12 | 354.81 | 908,152 | -2.70(-0.75%) |
Jun 11, 2021 | 356.38 | 357.97 | 352.87 | 357.50 | 667,474 | +2.43(+0.68%) |
Jun 10, 2021 | 357.44 | 358.07 | 353.54 | 355.07 | 777,844 | -0.09(-0.02%) |
Jun 09, 2021 | 353.74 | 355.51 | 351.38 | 355.16 | 723,512 | +1.42(+0.40%) |
Jun 08, 2021 | 354.62 | 355.42 | 350.90 | 353.74 | 643,414 | -0.69(-0.20%) |
Jun 07, 2021 | 358.78 | 360.31 | 352.94 | 354.43 | 1,180,412 | -5.41(-1.50%) |
Jun 04, 2021 | 356.33 | 361.29 | 355.49 | 359.84 | 1,384,406 | +10.49(+3.00%) |
Jun 03, 2021 | 349.83 | 350.18 | 347.43 | 349.35 | 817,714 | -0.67(-0.19%) |
Jun 02, 2021 | 348.50 | 352.38 | 347.66 | 350.02 | 520,161 | +1.51(+0.43%) |