Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 384.42 | 386.98 | 381.29 | 385.72 | 2,098,884 | +1.78(+0.46%) |
Aug 30, 2021 | 389.83 | 390.59 | 383.12 | 383.94 | 2,367,576 | -5.65(-1.45%) |
Aug 27, 2021 | 383.18 | 389.74 | 382.92 | 389.59 | 2,342,686 | +6.76(+1.76%) |
Aug 26, 2021 | 386.06 | 390.56 | 381.68 | 382.83 | 2,236,395 | -0.66(-0.17%) |
Aug 25, 2021 | 380.50 | 386.80 | 379.61 | 383.49 | 1,986,916 | +4.23(+1.12%) |
Aug 24, 2021 | 374.65 | 380.28 | 373.82 | 379.26 | 2,108,748 | +6.60(+1.77%) |
Aug 23, 2021 | 373.07 | 375.12 | 370.39 | 372.66 | 2,000,658 | +5.18(+1.41%) |
Aug 20, 2021 | 363.42 | 368.02 | 362.96 | 367.48 | 1,736,669 | +2.13(+0.58%) |
Aug 19, 2021 | 366.30 | 369.21 | 362.88 | 365.35 | 2,414,785 | -4.86(-1.31%) |
Aug 18, 2021 | 373.73 | 376.99 | 370.01 | 370.20 | 2,356,360 | -5.73(-1.52%) |
Aug 17, 2021 | 374.88 | 379.07 | 371.50 | 375.93 | 2,237,406 | -3.14(-0.83%) |
Aug 16, 2021 | 379.66 | 379.66 | 373.31 | 379.07 | 1,713,948 | -2.26(-0.59%) |
Aug 13, 2021 | 386.17 | 386.99 | 378.91 | 381.32 | 2,133,003 | -3.92(-1.02%) |
Aug 12, 2021 | 384.66 | 388.60 | 381.12 | 385.24 | 2,497,485 | +1.03(+0.27%) |
Aug 11, 2021 | 379.48 | 384.94 | 377.87 | 384.21 | 3,231,676 | +5.50(+1.45%) |
Aug 10, 2021 | 371.43 | 381.18 | 370.85 | 378.71 | 3,394,382 | +7.51(+2.02%) |
Aug 09, 2021 | 368.15 | 375.58 | 365.36 | 371.20 | 3,575,285 | +1.85(+0.50%) |
Aug 06, 2021 | 360.99 | 370.26 | 360.77 | 369.36 | 3,939,503 | +12.62(+3.54%) |
Aug 05, 2021 | 352.89 | 356.75 | 352.70 | 356.74 | 1,705,980 | +5.98(+1.70%) |
Aug 04, 2021 | 351.34 | 355.21 | 348.81 | 350.76 | 1,709,630 | -2.32(-0.66%) |
Aug 03, 2021 | 352.98 | 353.96 | 345.11 | 353.08 | 1,609,692 | +2.01(+0.57%) |
Aug 02, 2021 | 349.19 | 359.18 | 348.80 | 351.07 | 2,566,499 | +3.07(+0.88%) |
Jul 30, 2021 | 349.56 | 352.70 | 346.31 | 348.00 | 1,588,933 | -2.48(-0.71%) |
Jul 29, 2021 | 349.99 | 352.29 | 347.93 | 350.48 | 1,396,153 | +3.08(+0.89%) |
Jul 28, 2021 | 348.86 | 350.37 | 345.64 | 347.39 | 1,797,743 | -0.57(-0.16%) |
Jul 27, 2021 | 345.79 | 348.24 | 342.74 | 347.96 | 1,927,932 | -0.98(-0.28%) |
Jul 26, 2021 | 346.42 | 349.66 | 346.35 | 348.94 | 1,679,282 | +1.72(+0.49%) |
Jul 23, 2021 | 347.73 | 350.89 | 344.75 | 347.23 | 1,838,967 | +1.24(+0.36%) |
Jul 22, 2021 | 345.60 | 346.89 | 342.03 | 345.98 | 2,032,218 | -0.73(-0.21%) |
Jul 21, 2021 | 341.65 | 348.01 | 341.54 | 346.71 | 2,582,721 | +8.11(+2.40%) |
Jul 20, 2021 | 327.01 | 340.97 | 326.33 | 338.60 | 3,162,972 | +9.32(+2.83%) |
Jul 19, 2021 | 327.33 | 329.72 | 323.97 | 329.28 | 4,733,271 | -9.36(-2.76%) |
Jul 16, 2021 | 348.04 | 348.04 | 337.74 | 338.64 | 2,782,859 | -7.94(-2.29%) |
Jul 15, 2021 | 344.62 | 351.59 | 344.00 | 346.58 | 2,351,928 | -0.97(-0.28%) |
Jul 14, 2021 | 351.59 | 354.39 | 344.76 | 347.55 | 3,547,990 | -1.47(-0.42%) |
Jul 13, 2021 | 353.73 | 357.70 | 345.33 | 349.02 | 6,967,181 | -4.20(-1.19%) |
Jul 12, 2021 | 343.75 | 356.46 | 340.99 | 353.21 | 4,450,091 | +8.11(+2.35%) |
Jul 09, 2021 | 339.75 | 345.46 | 338.78 | 345.10 | 2,845,916 | +11.90(+3.57%) |
Jul 08, 2021 | 333.81 | 336.87 | 330.09 | 333.20 | 3,165,845 | -8.10(-2.37%) |
Jul 07, 2021 | 341.14 | 343.55 | 336.21 | 341.30 | 2,166,060 | -2.03(-0.59%) |
Jul 06, 2021 | 346.46 | 346.84 | 339.20 | 343.34 | 2,329,910 | -3.99(-1.15%) |
Jul 02, 2021 | 349.32 | 349.59 | 345.71 | 347.33 | 1,723,169 | -0.77(-0.22%) |
Jul 01, 2021 | 353.40 | 354.27 | 347.31 | 348.10 | 2,809,263 | -4.21(-1.20%) |
Jun 30, 2021 | 344.30 | 352.85 | 344.30 | 352.31 | 2,405,527 | +6.41(+1.85%) |
Jun 29, 2021 | 347.98 | 350.98 | 344.16 | 345.90 | 2,547,716 | +3.63(+1.06%) |
Jun 28, 2021 | 341.42 | 342.42 | 337.77 | 342.27 | 1,972,793 | -0.06(-0.02%) |
Jun 25, 2021 | 342.37 | 344.53 | 338.40 | 342.32 | 2,997,389 | +0.02(+0.01%) |
Jun 24, 2021 | 336.97 | 344.28 | 336.76 | 342.31 | 2,923,210 | +7.15(+2.13%) |
Jun 23, 2021 | 333.06 | 336.49 | 332.01 | 335.16 | 1,844,070 | +3.27(+0.98%) |
Jun 22, 2021 | 331.40 | 334.07 | 327.35 | 331.89 | 2,014,950 | -0.01(-0.00%) |
Jun 21, 2021 | 327.58 | 332.30 | 325.87 | 331.90 | 2,926,398 | +8.09(+2.50%) |
Jun 18, 2021 | 330.17 | 332.68 | 323.16 | 323.81 | 6,776,033 | -11.76(-3.51%) |
Jun 17, 2021 | 346.73 | 346.73 | 330.98 | 335.58 | 4,463,703 | -8.82(-2.56%) |
Jun 16, 2021 | 344.38 | 347.25 | 339.06 | 344.39 | 3,515,325 | -0.28(-0.08%) |
Jun 15, 2021 | 346.71 | 347.96 | 340.83 | 344.67 | 2,480,435 | -1.50(-0.43%) |
Jun 14, 2021 | 350.36 | 351.43 | 344.12 | 346.18 | 2,757,170 | -4.76(-1.36%) |
Jun 11, 2021 | 348.76 | 351.59 | 348.21 | 350.94 | 2,280,874 | +3.82(+1.10%) |
Jun 10, 2021 | 361.70 | 361.70 | 345.64 | 347.12 | 4,200,532 | -8.21(-2.31%) |
Jun 09, 2021 | 355.68 | 356.71 | 351.71 | 355.33 | 2,182,502 | -1.78(-0.50%) |
Jun 08, 2021 | 358.12 | 358.76 | 354.81 | 357.11 | 2,641,734 | -3.21(-0.89%) |
Jun 07, 2021 | 364.82 | 365.06 | 359.76 | 360.32 | 2,357,593 | -3.05(-0.84%) |
Jun 04, 2021 | 361.74 | 363.94 | 358.62 | 363.38 | 2,708,299 | +2.53(+0.70%) |
Jun 03, 2021 | 354.84 | 363.19 | 352.87 | 360.84 | 3,235,487 | +4.90(+1.38%) |
Jun 02, 2021 | 355.84 | 357.08 | 352.16 | 355.94 | 3,024,669 | +0.93(+0.26%) |