Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 376.22 | 378.52 | 373.22 | 374.50 | 233,390 | -0.86(-0.23%) |
Aug 30, 2021 | 378.65 | 380.11 | 375.32 | 375.36 | 160,822 | -1.58(-0.42%) |
Aug 27, 2021 | 379.93 | 381.18 | 376.04 | 376.94 | 210,187 | -0.23(-0.06%) |
Aug 26, 2021 | 378.41 | 379.55 | 375.36 | 377.17 | 172,701 | -1.48(-0.39%) |
Aug 25, 2021 | 372.84 | 383.94 | 372.32 | 378.65 | 252,763 | +6.68(+1.80%) |
Aug 24, 2021 | 371.46 | 373.36 | 368.74 | 371.97 | 193,063 | +0.80(+0.22%) |
Aug 23, 2021 | 369.80 | 373.04 | 366.59 | 371.17 | 244,876 | +3.39(+0.92%) |
Aug 20, 2021 | 365.84 | 368.40 | 363.58 | 367.77 | 201,553 | +2.03(+0.56%) |
Aug 19, 2021 | 362.87 | 367.98 | 360.76 | 365.74 | 177,442 | -2.29(-0.62%) |
Aug 18, 2021 | 368.51 | 373.66 | 366.95 | 368.03 | 276,606 | -2.08(-0.56%) |
Aug 17, 2021 | 371.91 | 374.98 | 367.30 | 370.11 | 230,111 | -3.38(-0.91%) |
Aug 16, 2021 | 375.62 | 378.16 | 371.70 | 373.49 | 311,822 | -4.52(-1.20%) |
Aug 13, 2021 | 383.46 | 383.46 | 376.82 | 378.01 | 214,345 | -3.43(-0.90%) |
Aug 12, 2021 | 382.50 | 383.95 | 378.34 | 381.44 | 217,949 | -1.45(-0.38%) |
Aug 11, 2021 | 373.13 | 384.21 | 371.68 | 382.90 | 518,860 | +12.01(+3.24%) |
Aug 10, 2021 | 362.77 | 374.99 | 362.77 | 370.88 | 490,055 | +8.70(+2.40%) |
Aug 09, 2021 | 360.37 | 366.27 | 358.56 | 362.18 | 218,790 | +2.62(+0.73%) |
Aug 06, 2021 | 359.93 | 361.35 | 357.58 | 359.56 | 214,739 | +3.97(+1.12%) |
Aug 05, 2021 | 361.77 | 362.42 | 352.54 | 355.59 | 236,458 | -3.55(-0.99%) |
Aug 04, 2021 | 352.37 | 362.45 | 350.49 | 359.14 | 327,788 | +3.60(+1.01%) |
Aug 03, 2021 | 356.00 | 357.46 | 350.47 | 355.54 | 294,471 | -0.29(-0.08%) |
Aug 02, 2021 | 356.70 | 365.44 | 354.78 | 355.84 | 422,329 | -0.46(-0.13%) |
Jul 30, 2021 | 358.20 | 361.66 | 351.80 | 356.30 | 413,259 | -4.00(-1.11%) |
Jul 29, 2021 | 365.32 | 371.69 | 353.47 | 360.30 | 507,189 | -0.08(-0.02%) |
Jul 28, 2021 | 348.12 | 363.36 | 342.53 | 360.38 | 819,480 | +13.90(+4.01%) |
Jul 27, 2021 | 342.55 | 347.18 | 338.85 | 346.48 | 229,392 | +0.62(+0.18%) |
Jul 26, 2021 | 349.91 | 351.57 | 345.67 | 345.86 | 228,204 | -3.50(-1.00%) |
Jul 23, 2021 | 346.76 | 349.52 | 344.30 | 349.37 | 217,600 | +5.38(+1.57%) |
Jul 22, 2021 | 345.16 | 345.16 | 339.07 | 343.98 | 234,918 | -1.74(-0.50%) |
Jul 21, 2021 | 342.50 | 346.65 | 340.78 | 345.72 | 263,064 | +5.41(+1.59%) |
Jul 20, 2021 | 333.94 | 343.68 | 333.55 | 340.30 | 345,790 | +7.11(+2.13%) |
Jul 19, 2021 | 338.60 | 339.58 | 329.00 | 333.19 | 471,872 | -11.52(-3.34%) |
Jul 16, 2021 | 350.05 | 350.05 | 344.45 | 344.72 | 305,262 | -5.04(-1.44%) |
Jul 15, 2021 | 346.61 | 354.92 | 346.61 | 349.76 | 407,251 | +0.91(+0.26%) |
Jul 14, 2021 | 345.05 | 349.63 | 343.51 | 348.85 | 340,893 | +3.61(+1.05%) |
Jul 13, 2021 | 347.17 | 348.63 | 344.18 | 345.24 | 277,410 | -3.17(-0.91%) |
Jul 12, 2021 | 346.88 | 350.30 | 344.75 | 348.40 | 321,946 | -2.62(-0.75%) |
Jul 09, 2021 | 350.12 | 355.50 | 348.64 | 351.02 | 310,200 | +6.53(+1.90%) |
Jul 08, 2021 | 343.37 | 347.70 | 339.76 | 344.49 | 422,732 | -4.69(-1.34%) |
Jul 07, 2021 | 342.15 | 349.84 | 342.12 | 349.18 | 257,157 | +7.36(+2.15%) |
Jul 06, 2021 | 341.73 | 343.26 | 335.23 | 341.82 | 265,727 | -1.03(-0.30%) |
Jul 02, 2021 | 345.59 | 346.85 | 340.74 | 342.85 | 332,103 | -2.86(-0.83%) |
Jul 01, 2021 | 345.79 | 347.06 | 342.99 | 345.72 | 346,642 | +0.69(+0.20%) |
Jun 30, 2021 | 344.33 | 346.22 | 339.16 | 345.03 | 420,820 | -0.50(-0.14%) |
Jun 29, 2021 | 354.25 | 355.83 | 342.62 | 345.53 | 462,968 | -5.72(-1.63%) |
Jun 28, 2021 | 352.58 | 353.51 | 348.16 | 351.25 | 297,926 | -1.10(-0.31%) |
Jun 25, 2021 | 360.25 | 360.97 | 352.24 | 352.35 | 414,617 | +0.30(+0.09%) |
Jun 24, 2021 | 346.67 | 355.85 | 343.26 | 352.04 | 601,168 | +8.94(+2.61%) |
Jun 23, 2021 | 338.35 | 345.18 | 335.99 | 343.10 | 482,080 | +5.04(+1.49%) |
Jun 22, 2021 | 337.24 | 339.34 | 334.52 | 338.06 | 305,377 | +2.42(+0.72%) |
Jun 21, 2021 | 332.50 | 337.29 | 331.81 | 335.63 | 254,540 | +6.78(+2.06%) |
Jun 18, 2021 | 324.94 | 331.70 | 323.34 | 328.86 | 581,062 | -1.18(-0.36%) |
Jun 17, 2021 | 336.84 | 338.30 | 324.62 | 330.04 | 505,928 | -6.34(-1.89%) |
Jun 16, 2021 | 338.76 | 339.59 | 334.34 | 336.38 | 293,918 | -3.22(-0.95%) |
Jun 15, 2021 | 340.81 | 342.34 | 337.15 | 339.60 | 434,527 | -1.02(-0.30%) |
Jun 14, 2021 | 345.55 | 346.24 | 338.36 | 340.62 | 257,822 | -5.27(-1.52%) |
Jun 11, 2021 | 346.07 | 348.13 | 343.89 | 345.88 | 241,788 | +2.58(+0.75%) |
Jun 10, 2021 | 354.22 | 354.74 | 343.14 | 343.30 | 330,162 | -8.88(-2.52%) |
Jun 09, 2021 | 353.77 | 355.53 | 350.46 | 352.18 | 321,500 | -2.76(-0.78%) |
Jun 08, 2021 | 346.77 | 355.77 | 345.91 | 354.94 | 427,806 | +7.98(+2.30%) |
Jun 07, 2021 | 348.16 | 351.04 | 345.11 | 346.95 | 391,953 | +1.96(+0.57%) |
Jun 04, 2021 | 353.53 | 354.18 | 341.29 | 344.99 | 619,777 | -7.64(-2.17%) |
Jun 03, 2021 | 348.69 | 354.86 | 346.67 | 352.63 | 511,263 | +2.63(+0.75%) |
Jun 02, 2021 | 357.51 | 357.65 | 349.08 | 350.00 | 521,931 | -6.68(-1.87%) |