Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 387.27 | 393.34 | 386.48 | 389.50 | 344,781 | +2.84(+0.73%) |
Aug 30, 2021 | 382.55 | 387.78 | 382.55 | 386.66 | 174,401 | +4.29(+1.12%) |
Aug 27, 2021 | 382.32 | 386.84 | 381.24 | 382.37 | 140,602 | +2.23(+0.59%) |
Aug 26, 2021 | 378.45 | 380.77 | 377.51 | 380.14 | 216,064 | +0.67(+0.18%) |
Aug 25, 2021 | 379.15 | 381.21 | 375.71 | 379.47 | 122,532 | -0.88(-0.23%) |
Aug 24, 2021 | 375.87 | 385.09 | 375.87 | 380.35 | 208,507 | +3.68(+0.98%) |
Aug 23, 2021 | 373.00 | 378.98 | 372.56 | 376.66 | 453,145 | +5.28(+1.42%) |
Aug 20, 2021 | 370.40 | 373.91 | 369.16 | 371.38 | 148,177 | +1.21(+0.33%) |
Aug 19, 2021 | 363.50 | 372.03 | 363.50 | 370.17 | 168,703 | +3.82(+1.04%) |
Aug 18, 2021 | 373.43 | 373.51 | 366.00 | 366.35 | 213,498 | -6.28(-1.69%) |
Aug 17, 2021 | 365.33 | 374.46 | 363.49 | 372.63 | 259,876 | +5.90(+1.61%) |
Aug 16, 2021 | 360.79 | 367.70 | 359.05 | 366.74 | 209,842 | +6.18(+1.71%) |
Aug 13, 2021 | 355.05 | 361.16 | 354.15 | 360.56 | 186,978 | +4.70(+1.32%) |
Aug 12, 2021 | 358.13 | 360.85 | 354.97 | 355.86 | 220,558 | -2.37(-0.66%) |
Aug 11, 2021 | 355.44 | 360.51 | 354.77 | 358.23 | 244,225 | +3.70(+1.04%) |
Aug 10, 2021 | 369.18 | 370.99 | 354.12 | 354.53 | 558,750 | -14.58(-3.95%) |
Aug 09, 2021 | 375.42 | 375.42 | 368.29 | 369.12 | 161,741 | -5.67(-1.51%) |
Aug 06, 2021 | 372.50 | 376.30 | 369.99 | 374.78 | 201,719 | +2.99(+0.80%) |
Aug 05, 2021 | 366.94 | 373.06 | 364.13 | 371.79 | 290,101 | +4.36(+1.19%) |
Aug 04, 2021 | 376.31 | 377.59 | 366.84 | 367.43 | 331,770 | -11.36(-3.00%) |
Aug 03, 2021 | 384.72 | 384.72 | 377.16 | 378.80 | 256,339 | -6.23(-1.62%) |
Aug 02, 2021 | 392.79 | 392.79 | 384.12 | 385.03 | 213,874 | -6.04(-1.54%) |
Jul 30, 2021 | 389.11 | 394.74 | 387.28 | 391.07 | 258,479 | +1.41(+0.36%) |
Jul 29, 2021 | 399.47 | 399.47 | 384.08 | 389.66 | 350,641 | -3.18(-0.81%) |
Jul 28, 2021 | 397.11 | 399.41 | 392.13 | 392.84 | 316,793 | -3.01(-0.76%) |
Jul 27, 2021 | 391.70 | 398.88 | 391.06 | 395.85 | 394,577 | +4.53(+1.16%) |
Jul 26, 2021 | 389.85 | 393.19 | 386.48 | 391.32 | 260,572 | -0.22(-0.06%) |
Jul 23, 2021 | 389.70 | 391.98 | 386.73 | 391.54 | 239,215 | +4.67(+1.21%) |
Jul 22, 2021 | 385.77 | 388.00 | 382.58 | 386.87 | 281,549 | +2.23(+0.58%) |
Jul 21, 2021 | 384.16 | 385.71 | 380.51 | 384.63 | 304,660 | +4.66(+1.23%) |
Jul 20, 2021 | 369.87 | 384.86 | 369.87 | 379.97 | 461,893 | +10.87(+2.95%) |
Jul 19, 2021 | 375.09 | 379.28 | 364.94 | 369.10 | 604,480 | -14.98(-3.90%) |
Jul 16, 2021 | 370.73 | 384.79 | 369.96 | 384.07 | 694,205 | +13.89(+3.75%) |
Jul 15, 2021 | 390.65 | 391.92 | 358.41 | 370.18 | 1,887,545 | -40.39(-9.84%) |
Jul 14, 2021 | 411.54 | 414.06 | 409.98 | 410.57 | 422,394 | -1.49(-0.36%) |
Jul 13, 2021 | 412.66 | 414.73 | 408.90 | 412.06 | 339,078 | -1.64(-0.40%) |
Jul 12, 2021 | 415.27 | 417.56 | 412.37 | 413.70 | 400,987 | -2.35(-0.57%) |
Jul 09, 2021 | 417.38 | 421.50 | 414.10 | 416.05 | 707,672 | +0.31(+0.07%) |
Jul 08, 2021 | 410.93 | 415.98 | 404.95 | 415.75 | 472,238 | +0.90(+0.22%) |
Jul 07, 2021 | 408.20 | 415.77 | 406.24 | 414.84 | 240,717 | +8.84(+2.18%) |
Jul 06, 2021 | 401.18 | 406.16 | 400.80 | 406.01 | 273,008 | +2.57(+0.64%) |
Jul 02, 2021 | 401.32 | 404.23 | 399.17 | 403.44 | 144,809 | +3.11(+0.78%) |
Jul 01, 2021 | 395.91 | 400.69 | 394.78 | 400.33 | 180,431 | +4.97(+1.26%) |
Jun 30, 2021 | 401.92 | 401.92 | 391.85 | 395.36 | 212,756 | -6.73(-1.67%) |
Jun 29, 2021 | 400.88 | 402.54 | 397.69 | 402.09 | 178,005 | +2.20(+0.55%) |
Jun 28, 2021 | 405.48 | 407.08 | 394.32 | 399.89 | 303,918 | -5.73(-1.41%) |
Jun 25, 2021 | 396.31 | 413.23 | 393.60 | 405.61 | 1,228,898 | +11.21(+2.84%) |
Jun 24, 2021 | 405.41 | 405.41 | 393.49 | 394.40 | 249,586 | -7.22(-1.80%) |
Jun 23, 2021 | 396.11 | 406.10 | 396.11 | 401.63 | 537,070 | +3.31(+0.83%) |
Jun 22, 2021 | 395.09 | 401.22 | 391.45 | 398.32 | 508,832 | +4.44(+1.13%) |
Jun 21, 2021 | 391.14 | 397.46 | 385.85 | 393.88 | 249,103 | +3.37(+0.86%) |
Jun 18, 2021 | 395.92 | 396.26 | 387.37 | 390.52 | 547,979 | -6.06(-1.53%) |
Jun 17, 2021 | 388.61 | 399.49 | 387.00 | 396.58 | 271,995 | +6.95(+1.78%) |
Jun 16, 2021 | 391.39 | 396.91 | 389.00 | 389.63 | 394,418 | -0.33(-0.09%) |
Jun 15, 2021 | 389.66 | 392.74 | 387.75 | 389.97 | 274,573 | +0.60(+0.15%) |
Jun 14, 2021 | 386.65 | 390.92 | 382.12 | 389.37 | 307,451 | +2.12(+0.55%) |
Jun 11, 2021 | 389.11 | 393.19 | 384.84 | 387.24 | 190,993 | -2.81(-0.72%) |
Jun 10, 2021 | 388.67 | 392.30 | 387.07 | 390.06 | 273,223 | +3.04(+0.79%) |
Jun 09, 2021 | 385.33 | 388.41 | 384.03 | 387.01 | 170,240 | +3.54(+0.92%) |
Jun 08, 2021 | 387.61 | 387.61 | 376.75 | 383.47 | 145,183 | -3.01(-0.78%) |
Jun 07, 2021 | 389.41 | 392.71 | 384.77 | 386.48 | 221,913 | -2.42(-0.62%) |
Jun 04, 2021 | 387.96 | 390.23 | 386.11 | 388.90 | 179,515 | +3.93(+1.02%) |
Jun 03, 2021 | 380.92 | 385.49 | 378.73 | 384.98 | 175,021 | +1.65(+0.43%) |
Jun 02, 2021 | 386.88 | 390.88 | 381.50 | 383.32 | 256,165 | -2.85(-0.74%) |