Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 399.69 | 403.27 | 397.02 | 398.99 | 4,433,264 | -1.94(-0.49%) |
Aug 30, 2021 | 401.37 | 403.11 | 400.54 | 400.93 | 1,340,161 | -0.44(-0.11%) |
Aug 27, 2021 | 400.65 | 402.90 | 398.84 | 401.37 | 1,691,872 | +1.83(+0.46%) |
Aug 26, 2021 | 402.34 | 403.89 | 399.33 | 399.54 | 1,445,354 | -2.77(-0.69%) |
Aug 25, 2021 | 404.33 | 406.03 | 402.04 | 402.31 | 2,023,135 | -3.52(-0.87%) |
Aug 24, 2021 | 407.85 | 408.25 | 404.21 | 405.83 | 1,689,533 | -1.87(-0.46%) |
Aug 23, 2021 | 412.68 | 412.68 | 407.26 | 407.70 | 2,504,735 | -4.17(-1.01%) |
Aug 20, 2021 | 410.56 | 413.44 | 409.19 | 411.87 | 2,505,919 | +1.74(+0.43%) |
Aug 19, 2021 | 398.13 | 410.57 | 398.13 | 410.12 | 3,343,494 | +10.13(+2.53%) |
Aug 18, 2021 | 403.86 | 404.09 | 399.77 | 399.99 | 3,168,621 | -4.27(-1.06%) |
Aug 17, 2021 | 399.78 | 404.96 | 399.33 | 404.27 | 2,355,244 | +4.38(+1.10%) |
Aug 16, 2021 | 392.82 | 400.09 | 390.42 | 399.89 | 2,480,624 | +7.23(+1.84%) |
Aug 13, 2021 | 390.18 | 393.02 | 389.07 | 392.66 | 1,604,454 | +3.56(+0.91%) |
Aug 12, 2021 | 390.10 | 391.76 | 387.51 | 389.11 | 2,024,083 | -1.71(-0.44%) |
Aug 11, 2021 | 395.88 | 396.74 | 390.59 | 390.81 | 1,609,305 | -3.87(-0.98%) |
Aug 10, 2021 | 393.47 | 396.48 | 391.61 | 394.68 | 1,504,279 | +0.87(+0.22%) |
Aug 09, 2021 | 397.72 | 398.95 | 393.31 | 393.81 | 1,575,095 | -4.07(-1.02%) |
Aug 06, 2021 | 394.90 | 399.47 | 394.90 | 397.88 | 2,028,347 | +3.77(+0.96%) |
Aug 05, 2021 | 404.54 | 404.72 | 390.95 | 394.12 | 3,754,434 | -9.92(-2.46%) |
Aug 04, 2021 | 404.53 | 406.07 | 402.28 | 404.04 | 2,081,835 | -0.34(-0.09%) |
Aug 03, 2021 | 398.56 | 404.56 | 398.20 | 404.38 | 2,604,760 | +6.07(+1.52%) |
Aug 02, 2021 | 396.40 | 399.15 | 395.67 | 398.32 | 1,884,755 | +3.21(+0.81%) |
Jul 30, 2021 | 393.70 | 396.59 | 393.22 | 395.11 | 1,944,961 | +0.13(+0.03%) |
Jul 29, 2021 | 394.20 | 395.45 | 391.46 | 394.97 | 1,666,678 | +2.79(+0.71%) |
Jul 28, 2021 | 397.28 | 397.28 | 389.91 | 392.18 | 2,552,863 | -5.68(-1.43%) |
Jul 27, 2021 | 394.89 | 398.02 | 392.46 | 397.87 | 2,744,114 | +1.50(+0.38%) |
Jul 26, 2021 | 399.52 | 400.33 | 393.84 | 396.37 | 2,329,387 | -3.99(-1.00%) |
Jul 23, 2021 | 400.55 | 401.93 | 398.72 | 400.36 | 1,681,702 | +1.85(+0.46%) |
Jul 22, 2021 | 398.75 | 399.52 | 396.55 | 398.51 | 1,483,532 | +1.08(+0.27%) |
Jul 21, 2021 | 399.74 | 399.91 | 393.77 | 397.42 | 1,944,639 | +1.60(+0.40%) |
Jul 20, 2021 | 393.94 | 400.39 | 393.56 | 395.82 | 3,324,966 | +3.75(+0.96%) |
Jul 19, 2021 | 399.50 | 402.11 | 389.92 | 392.08 | 3,767,733 | -10.20(-2.54%) |
Jul 16, 2021 | 403.87 | 404.76 | 400.30 | 402.27 | 2,739,114 | -0.34(-0.08%) |
Jul 15, 2021 | 394.81 | 404.22 | 390.29 | 402.61 | 3,699,726 | +5.09(+1.28%) |
Jul 14, 2021 | 403.30 | 404.99 | 396.19 | 397.52 | 3,691,348 | -3.64(-0.91%) |
Jul 13, 2021 | 399.09 | 402.26 | 398.45 | 401.16 | 3,076,739 | +2.40(+0.60%) |
Jul 12, 2021 | 393.95 | 399.11 | 393.27 | 398.77 | 2,923,966 | +3.77(+0.95%) |
Jul 09, 2021 | 395.40 | 396.09 | 393.59 | 395.00 | 2,168,929 | +2.07(+0.53%) |
Jul 08, 2021 | 392.02 | 393.77 | 388.26 | 392.93 | 2,120,564 | -1.64(-0.42%) |
Jul 07, 2021 | 393.31 | 395.07 | 390.29 | 394.57 | 2,368,800 | +1.34(+0.34%) |
Jul 06, 2021 | 391.70 | 394.09 | 388.87 | 393.23 | 2,728,474 | +0.86(+0.22%) |
Jul 02, 2021 | 388.27 | 392.85 | 387.11 | 392.36 | 2,068,320 | +4.28(+1.10%) |
Jul 01, 2021 | 385.34 | 388.38 | 385.13 | 388.08 | 2,794,295 | +4.26(+1.11%) |
Jun 30, 2021 | 381.03 | 384.73 | 380.32 | 383.81 | 3,000,230 | +2.24(+0.59%) |
Jun 29, 2021 | 385.28 | 386.46 | 380.98 | 381.57 | 2,564,778 | -3.22(-0.84%) |
Jun 28, 2021 | 388.14 | 388.18 | 381.41 | 384.79 | 3,331,738 | -3.35(-0.86%) |
Jun 25, 2021 | 383.49 | 392.96 | 382.45 | 388.14 | 17,662,216 | +5.83(+1.52%) |
Jun 24, 2021 | 381.78 | 385.46 | 380.36 | 382.31 | 3,452,479 | +3.17(+0.84%) |
Jun 23, 2021 | 381.30 | 382.43 | 378.85 | 379.14 | 3,069,605 | -3.00(-0.79%) |
Jun 22, 2021 | 383.98 | 384.01 | 381.30 | 382.14 | 4,136,439 | +0.59(+0.16%) |
Jun 21, 2021 | 373.20 | 382.62 | 373.06 | 381.54 | 4,005,652 | +8.34(+2.23%) |
Jun 18, 2021 | 371.20 | 376.36 | 371.17 | 373.20 | 5,760,665 | -6.26(-1.65%) |
Jun 17, 2021 | 378.17 | 380.15 | 376.85 | 379.46 | 3,698,652 | +0.09(+0.03%) |
Jun 16, 2021 | 383.04 | 385.00 | 378.81 | 379.37 | 3,487,875 | -2.89(-0.76%) |
Jun 15, 2021 | 381.95 | 383.43 | 378.62 | 382.26 | 2,979,992 | +1.07(+0.28%) |
Jun 14, 2021 | 379.42 | 381.49 | 377.34 | 381.19 | 2,801,092 | +1.21(+0.32%) |
Jun 11, 2021 | 385.19 | 385.20 | 377.01 | 379.98 | 3,240,380 | -3.44(-0.90%) |
Jun 10, 2021 | 383.82 | 384.71 | 380.53 | 383.42 | 4,223,795 | +0.37(+0.10%) |
Jun 09, 2021 | 385.17 | 387.51 | 382.49 | 383.04 | 2,016,530 | -0.61(-0.16%) |
Jun 08, 2021 | 382.68 | 384.62 | 380.80 | 383.65 | 3,195,139 | +1.42(+0.37%) |
Jun 07, 2021 | 388.64 | 388.88 | 380.74 | 382.23 | 3,512,026 | -5.15(-1.33%) |
Jun 04, 2021 | 392.46 | 392.50 | 386.43 | 387.38 | 3,132,120 | -2.22(-0.57%) |
Jun 03, 2021 | 385.33 | 391.31 | 384.70 | 389.60 | 2,388,502 | +2.02(+0.52%) |
Jun 02, 2021 | 390.72 | 390.72 | 386.36 | 387.58 | 2,338,224 | -0.83(-0.21%) |