Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 366.55 | 368.11 | 362.76 | 365.36 | 439,181 | -0.44(-0.12%) |
Aug 30, 2021 | 366.61 | 369.00 | 362.87 | 365.80 | 346,706 | +0.78(+0.21%) |
Aug 27, 2021 | 363.58 | 369.00 | 362.12 | 365.02 | 375,323 | +3.71(+1.03%) |
Aug 26, 2021 | 364.22 | 364.95 | 361.23 | 361.31 | 192,632 | -4.52(-1.24%) |
Aug 25, 2021 | 367.92 | 368.95 | 365.27 | 365.83 | 331,048 | -2.90(-0.79%) |
Aug 24, 2021 | 368.52 | 370.19 | 367.69 | 368.73 | 181,128 | +1.71(+0.47%) |
Aug 23, 2021 | 363.40 | 367.79 | 362.07 | 367.02 | 173,134 | +4.80(+1.33%) |
Aug 20, 2021 | 358.19 | 363.41 | 355.41 | 362.22 | 253,049 | +4.47(+1.25%) |
Aug 19, 2021 | 353.19 | 360.90 | 352.83 | 357.75 | 311,992 | +4.14(+1.17%) |
Aug 18, 2021 | 356.85 | 357.37 | 353.13 | 353.61 | 209,283 | -3.66(-1.02%) |
Aug 17, 2021 | 360.99 | 360.99 | 354.24 | 357.27 | 279,472 | -5.92(-1.63%) |
Aug 16, 2021 | 362.53 | 364.08 | 359.67 | 363.19 | 279,112 | +0.60(+0.17%) |
Aug 13, 2021 | 363.30 | 364.93 | 361.03 | 362.59 | 231,115 | -0.86(-0.24%) |
Aug 12, 2021 | 362.53 | 367.11 | 360.45 | 363.45 | 182,717 | +0.37(+0.10%) |
Aug 11, 2021 | 363.45 | 365.13 | 360.69 | 363.08 | 260,539 | +1.40(+0.39%) |
Aug 10, 2021 | 373.08 | 373.15 | 359.73 | 361.68 | 324,759 | -9.95(-2.68%) |
Aug 09, 2021 | 374.21 | 374.21 | 370.56 | 371.63 | 318,372 | -3.11(-0.83%) |
Aug 06, 2021 | 371.98 | 376.21 | 364.24 | 374.74 | 297,669 | +1.27(+0.34%) |
Aug 05, 2021 | 344.10 | 376.49 | 342.42 | 373.47 | 646,120 | +0.90(+0.24%) |
Aug 04, 2021 | 372.11 | 375.25 | 370.21 | 372.57 | 344,296 | +1.74(+0.47%) |
Aug 03, 2021 | 370.14 | 373.59 | 365.46 | 370.83 | 280,078 | +1.20(+0.32%) |
Aug 02, 2021 | 370.00 | 373.61 | 366.14 | 369.63 | 414,761 | +1.17(+0.32%) |
Jul 30, 2021 | 363.12 | 368.88 | 363.12 | 368.46 | 314,248 | +3.09(+0.85%) |
Jul 29, 2021 | 363.45 | 366.52 | 363.00 | 365.37 | 197,776 | +2.74(+0.76%) |
Jul 28, 2021 | 361.83 | 364.41 | 360.82 | 362.63 | 221,321 | +2.78(+0.77%) |
Jul 27, 2021 | 364.47 | 364.47 | 353.52 | 359.85 | 225,933 | -3.40(-0.94%) |
Jul 26, 2021 | 364.44 | 364.97 | 360.32 | 363.25 | 201,093 | -2.15(-0.59%) |
Jul 23, 2021 | 360.00 | 367.15 | 358.71 | 365.40 | 313,691 | +7.17(+2.00%) |
Jul 22, 2021 | 355.58 | 358.39 | 355.21 | 358.23 | 187,775 | +3.85(+1.09%) |
Jul 21, 2021 | 350.53 | 354.86 | 347.45 | 354.38 | 257,473 | +3.51(+1.00%) |
Jul 20, 2021 | 345.00 | 352.57 | 342.17 | 350.87 | 358,978 | +7.40(+2.15%) |
Jul 19, 2021 | 347.10 | 349.92 | 340.79 | 343.47 | 377,971 | -6.32(-1.81%) |
Jul 16, 2021 | 353.67 | 356.67 | 349.59 | 349.79 | 376,775 | -2.42(-0.69%) |
Jul 15, 2021 | 351.83 | 354.84 | 349.25 | 352.21 | 218,480 | -0.16(-0.05%) |
Jul 14, 2021 | 353.97 | 356.95 | 351.72 | 352.37 | 242,702 | +0.85(+0.24%) |
Jul 13, 2021 | 350.38 | 354.86 | 347.82 | 351.52 | 223,256 | +0.58(+0.17%) |
Jul 12, 2021 | 355.23 | 356.91 | 349.03 | 350.94 | 235,214 | -2.82(-0.80%) |
Jul 09, 2021 | 351.84 | 355.15 | 346.76 | 353.76 | 288,831 | +1.52(+0.43%) |
Jul 08, 2021 | 347.42 | 354.10 | 344.33 | 352.24 | 266,078 | -1.04(-0.29%) |
Jul 07, 2021 | 358.40 | 358.40 | 351.44 | 353.28 | 283,457 | -2.36(-0.66%) |
Jul 06, 2021 | 354.68 | 356.15 | 351.35 | 355.64 | 426,529 | +2.23(+0.63%) |
Jul 02, 2021 | 352.43 | 354.99 | 351.50 | 353.41 | 224,073 | +4.17(+1.19%) |
Jul 01, 2021 | 346.35 | 350.91 | 346.02 | 349.24 | 330,978 | +2.18(+0.63%) |
Jun 30, 2021 | 352.01 | 352.03 | 346.36 | 347.06 | 275,075 | -5.47(-1.55%) |
Jun 29, 2021 | 348.70 | 353.27 | 348.67 | 352.53 | 252,452 | +3.40(+0.97%) |
Jun 28, 2021 | 346.60 | 351.69 | 346.01 | 349.13 | 442,237 | +5.65(+1.64%) |
Jun 25, 2021 | 343.05 | 344.59 | 339.60 | 343.48 | 1,404,550 | +1.93(+0.57%) |
Jun 24, 2021 | 342.40 | 344.91 | 339.56 | 341.55 | 310,923 | +2.55(+0.75%) |
Jun 23, 2021 | 340.78 | 341.94 | 338.52 | 339.00 | 293,187 | -1.62(-0.48%) |
Jun 22, 2021 | 337.14 | 341.15 | 336.28 | 340.62 | 317,297 | +3.79(+1.13%) |
Jun 21, 2021 | 331.93 | 337.94 | 329.39 | 336.83 | 407,245 | +5.40(+1.63%) |
Jun 18, 2021 | 337.63 | 339.04 | 329.74 | 331.43 | 826,587 | -5.14(-1.53%) |
Jun 17, 2021 | 330.79 | 338.85 | 330.35 | 336.57 | 334,303 | +4.41(+1.33%) |
Jun 16, 2021 | 335.76 | 338.33 | 327.85 | 332.16 | 328,007 | -3.35(-1.00%) |
Jun 15, 2021 | 339.27 | 339.27 | 334.05 | 335.51 | 383,491 | -2.99(-0.88%) |
Jun 14, 2021 | 336.84 | 339.81 | 335.96 | 338.50 | 446,171 | +2.08(+0.62%) |
Jun 11, 2021 | 337.16 | 339.64 | 334.37 | 336.42 | 441,637 | +0.69(+0.21%) |
Jun 10, 2021 | 326.00 | 336.00 | 325.51 | 335.73 | 554,719 | +8.88(+2.72%) |
Jun 09, 2021 | 331.61 | 332.26 | 326.05 | 326.85 | 423,952 | -2.54(-0.77%) |
Jun 08, 2021 | 330.71 | 332.59 | 327.74 | 329.39 | 322,037 | +0.82(+0.25%) |
Jun 07, 2021 | 335.33 | 338.84 | 326.00 | 328.57 | 636,671 | -10.21(-3.01%) |
Jun 04, 2021 | 332.70 | 339.45 | 332.70 | 338.78 | 377,824 | +9.48(+2.88%) |
Jun 03, 2021 | 332.00 | 334.46 | 327.73 | 329.30 | 309,664 | -7.11(-2.11%) |
Jun 02, 2021 | 335.35 | 339.51 | 335.34 | 336.41 | 348,851 | +0.42(+0.13%) |