Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 399.56 | 399.90 | 398.52 | 398.97 | 6,306,151 | -0.68(-0.17%) |
Aug 30, 2021 | 398.60 | 400.42 | 398.34 | 399.65 | 2,922,615 | +1.83(+0.46%) |
Aug 27, 2021 | 395.17 | 398.28 | 395.10 | 397.83 | 4,038,703 | +3.50(+0.89%) |
Aug 26, 2021 | 396.43 | 396.67 | 394.31 | 394.33 | 4,894,031 | -2.32(-0.58%) |
Aug 25, 2021 | 396.10 | 397.20 | 395.72 | 396.64 | 3,391,656 | +0.73(+0.18%) |
Aug 24, 2021 | 395.94 | 396.38 | 395.41 | 395.91 | 3,127,139 | +0.62(+0.16%) |
Aug 23, 2021 | 393.40 | 396.12 | 393.38 | 395.29 | 3,388,979 | +3.47(+0.89%) |
Aug 20, 2021 | 389.00 | 392.12 | 388.60 | 391.82 | 3,395,103 | +3.08(+0.79%) |
Aug 19, 2021 | 385.55 | 389.84 | 385.40 | 388.74 | 5,722,097 | +0.55(+0.14%) |
Aug 18, 2021 | 391.44 | 392.92 | 387.91 | 388.19 | 5,069,754 | -4.22(-1.08%) |
Aug 17, 2021 | 392.59 | 393.20 | 389.61 | 392.42 | 5,393,060 | -2.60(-0.66%) |
Aug 16, 2021 | 392.88 | 395.09 | 391.38 | 395.02 | 3,521,299 | +0.94(+0.24%) |
Aug 13, 2021 | 393.77 | 394.08 | 393.33 | 394.08 | 2,344,615 | +0.78(+0.20%) |
Aug 12, 2021 | 392.02 | 393.47 | 391.20 | 393.30 | 2,413,890 | +1.14(+0.29%) |
Aug 11, 2021 | 392.19 | 392.26 | 391.15 | 392.16 | 3,697,318 | +0.94(+0.24%) |
Aug 10, 2021 | 391.15 | 391.88 | 390.49 | 391.21 | 2,497,177 | +0.49(+0.13%) |
Aug 09, 2021 | 390.99 | 391.28 | 389.97 | 390.72 | 2,055,337 | -0.37(-0.10%) |
Aug 06, 2021 | 390.69 | 391.41 | 390.44 | 391.10 | 2,587,255 | +0.67(+0.17%) |
Aug 05, 2021 | 389.02 | 390.45 | 388.71 | 390.43 | 3,195,108 | +2.42(+0.62%) |
Aug 04, 2021 | 388.65 | 389.18 | 387.71 | 388.00 | 4,030,794 | -1.87(-0.48%) |
Aug 03, 2021 | 387.46 | 389.94 | 385.39 | 389.87 | 4,295,812 | +3.12(+0.81%) |
Aug 02, 2021 | 389.10 | 389.66 | 386.37 | 386.74 | 6,048,072 | -0.79(-0.20%) |
Jul 30, 2021 | 386.99 | 388.86 | 386.88 | 387.53 | 5,414,244 | -1.90(-0.49%) |
Jul 29, 2021 | 388.69 | 390.40 | 388.69 | 389.44 | 2,362,077 | +1.67(+0.43%) |
Jul 28, 2021 | 388.51 | 389.08 | 386.52 | 387.76 | 3,914,453 | -0.21(-0.05%) |
Jul 27, 2021 | 388.78 | 388.78 | 385.27 | 387.97 | 3,766,585 | -1.73(-0.44%) |
Jul 26, 2021 | 388.27 | 389.71 | 388.19 | 389.70 | 2,466,643 | +0.99(+0.25%) |
Jul 23, 2021 | 386.59 | 389.07 | 386.02 | 388.71 | 3,278,980 | +3.84(+1.00%) |
Jul 22, 2021 | 384.23 | 385.04 | 383.25 | 384.87 | 2,677,835 | +0.82(+0.21%) |
Jul 21, 2021 | 382.08 | 384.14 | 381.88 | 384.05 | 3,112,054 | +3.20(+0.84%) |
Jul 20, 2021 | 376.19 | 382.10 | 374.90 | 380.85 | 4,203,272 | +5.31(+1.41%) |
Jul 19, 2021 | 376.60 | 377.06 | 372.90 | 375.55 | 12,825,944 | -5.70(-1.50%) |
Jul 16, 2021 | 385.31 | 385.35 | 380.79 | 381.25 | 4,698,680 | -2.99(-0.78%) |
Jul 15, 2021 | 384.25 | 384.87 | 382.39 | 384.24 | 4,660,531 | -1.24(-0.32%) |
Jul 14, 2021 | 386.48 | 386.98 | 384.33 | 385.48 | 3,465,262 | +0.53(+0.14%) |
Jul 13, 2021 | 385.54 | 386.91 | 384.68 | 384.95 | 4,484,673 | -1.31(-0.34%) |
Jul 12, 2021 | 384.79 | 386.46 | 384.38 | 386.25 | 3,046,220 | +1.39(+0.36%) |
Jul 09, 2021 | 382.23 | 385.13 | 382.02 | 384.86 | 3,466,460 | +4.02(+1.06%) |
Jul 08, 2021 | 378.93 | 381.50 | 377.80 | 380.84 | 6,049,537 | -3.06(-0.80%) |
Jul 07, 2021 | 383.23 | 384.18 | 381.31 | 383.90 | 4,937,587 | +1.32(+0.34%) |
Jul 06, 2021 | 383.32 | 383.53 | 379.99 | 382.58 | 4,501,178 | -0.72(-0.19%) |
Jul 02, 2021 | 381.48 | 383.59 | 381.16 | 383.30 | 4,538,989 | +2.89(+0.76%) |
Jul 01, 2021 | 379.02 | 380.51 | 378.94 | 380.41 | 3,574,471 | +2.13(+0.56%) |
Jun 30, 2021 | 377.51 | 378.86 | 377.51 | 378.27 | 4,100,662 | +0.35(+0.09%) |
Jun 29, 2021 | 378.11 | 378.68 | 377.45 | 377.93 | 3,041,386 | +0.17(+0.04%) |
Jun 28, 2021 | 377.49 | 377.89 | 376.34 | 377.76 | 2,523,387 | +0.79(+0.21%) |
Jun 25, 2021 | 376.40 | 377.38 | 376.06 | 376.98 | 2,988,551 | +1.39(+0.37%) |
Jun 24, 2021 | 375.44 | 376.04 | 375.22 | 375.59 | 3,120,943 | +2.14(+0.57%) |
Jun 23, 2021 | 373.96 | 374.72 | 373.34 | 373.45 | 2,507,618 | -0.40(-0.11%) |
Jun 22, 2021 | 371.94 | 374.67 | 371.20 | 373.85 | 2,822,521 | +1.97(+0.53%) |
Jun 21, 2021 | 368.36 | 372.07 | 367.54 | 371.88 | 4,581,682 | +5.13(+1.40%) |
Jun 18, 2021 | 368.63 | 369.16 | 366.46 | 366.75 | 5,439,538 | -4.93(-1.33%) |
Jun 17, 2021 | 371.34 | 372.58 | 369.31 | 371.68 | 4,241,304 | -0.13(-0.04%) |
Jun 16, 2021 | 374.03 | 374.18 | 369.81 | 371.81 | 4,376,834 | -2.05(-0.55%) |
Jun 15, 2021 | 374.73 | 374.77 | 373.06 | 373.86 | 2,509,731 | -0.79(-0.21%) |
Jun 14, 2021 | 373.83 | 374.65 | 372.67 | 374.65 | 2,350,304 | +0.94(+0.25%) |
Jun 11, 2021 | 373.62 | 373.82 | 372.41 | 373.71 | 2,339,743 | +0.65(+0.17%) |
Jun 10, 2021 | 372.53 | 373.97 | 371.31 | 373.06 | 2,723,400 | +1.72(+0.46%) |
Jun 09, 2021 | 372.74 | 372.79 | 371.14 | 371.34 | 3,096,743 | -0.58(-0.16%) |
Jun 08, 2021 | 372.67 | 372.74 | 370.21 | 371.93 | 2,488,549 | +0.06(+0.02%) |
Jun 07, 2021 | 372.21 | 372.37 | 370.99 | 371.87 | 2,608,117 | -0.32(-0.08%) |
Jun 04, 2021 | 370.57 | 372.48 | 370.52 | 372.19 | 2,743,332 | +3.34(+0.91%) |
Jun 03, 2021 | 368.04 | 369.90 | 366.63 | 368.84 | 3,537,233 | -1.41(-0.38%) |
Jun 02, 2021 | 370.22 | 370.98 | 369.29 | 370.25 | 3,348,672 | +0.62(+0.17%) |