Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 379.95 | 382.76 | 378.80 | 379.38 | 12,343,688 | -1.28(-0.34%) |
Aug 30, 2021 | 372.56 | 381.49 | 370.55 | 380.66 | 13,563,578 | +8.03(+2.15%) |
Aug 27, 2021 | 365.10 | 373.74 | 364.08 | 372.63 | 11,219,144 | +8.25(+2.26%) |
Aug 26, 2021 | 368.38 | 369.44 | 364.13 | 364.38 | 7,886,627 | -4.01(-1.09%) |
Aug 25, 2021 | 365.60 | 370.86 | 365.40 | 368.39 | 9,683,034 | +2.88(+0.79%) |
Aug 24, 2021 | 363.66 | 367.96 | 361.84 | 365.51 | 9,232,428 | +2.16(+0.59%) |
Aug 23, 2021 | 359.44 | 365.69 | 359.10 | 363.35 | 10,938,209 | +3.99(+1.11%) |
Aug 20, 2021 | 354.60 | 359.99 | 353.31 | 359.36 | 8,697,716 | +4.24(+1.19%) |
Aug 19, 2021 | 351.35 | 357.57 | 351.00 | 355.12 | 12,002,336 | -0.33(-0.09%) |
Aug 18, 2021 | 356.25 | 359.86 | 355.15 | 355.45 | 10,038,341 | -2.91(-0.81%) |
Aug 17, 2021 | 362.98 | 364.65 | 355.07 | 358.36 | 12,326,325 | -8.21(-2.24%) |
Aug 16, 2021 | 362.52 | 366.95 | 357.38 | 366.57 | 11,229,986 | +3.39(+0.93%) |
Aug 13, 2021 | 362.97 | 364.66 | 361.48 | 363.18 | 7,782,145 | +0.60(+0.17%) |
Aug 12, 2021 | 358.45 | 363.00 | 357.11 | 362.58 | 7,176,832 | +2.62(+0.73%) |
Aug 11, 2021 | 362.10 | 362.36 | 357.81 | 359.96 | 8,398,760 | -1.17(-0.32%) |
Aug 10, 2021 | 361.83 | 364.10 | 359.04 | 361.13 | 7,468,396 | -0.48(-0.13%) |
Aug 09, 2021 | 363.76 | 365.77 | 360.75 | 361.61 | 7,790,909 | -1.88(-0.52%) |
Aug 06, 2021 | 361.40 | 365.15 | 361.39 | 363.49 | 9,000,384 | +0.52(+0.14%) |
Aug 05, 2021 | 359.64 | 363.90 | 356.90 | 362.97 | 10,243,293 | +4.05(+1.13%) |
Aug 04, 2021 | 352.42 | 360.47 | 351.51 | 358.92 | 14,176,235 | +7.68(+2.19%) |
Aug 03, 2021 | 352.73 | 353.77 | 347.70 | 351.24 | 12,401,949 | -0.71(-0.20%) |
Aug 02, 2021 | 358.10 | 359.40 | 350.74 | 351.95 | 13,172,278 | -4.35(-1.22%) |
Jul 30, 2021 | 354.00 | 360.73 | 352.94 | 356.30 | 15,976,241 | -2.11(-0.59%) |
Jul 29, 2021 | 361.00 | 365.52 | 356.74 | 358.41 | 33,384,346 | -14.87(-3.98%) |
Jul 28, 2021 | 374.56 | 377.55 | 366.93 | 373.28 | 29,576,220 | +5.47(+1.49%) |
Jul 27, 2021 | 371.91 | 373.15 | 364.55 | 367.81 | 15,684,228 | -4.65(-1.25%) |
Jul 26, 2021 | 369.58 | 374.44 | 368.22 | 372.46 | 14,925,562 | +2.67(+0.72%) |
Jul 23, 2021 | 360.91 | 375.33 | 357.19 | 369.79 | 33,694,336 | +18.60(+5.30%) |
Jul 22, 2021 | 346.68 | 351.54 | 345.21 | 351.19 | 12,344,455 | +4.96(+1.43%) |
Jul 21, 2021 | 341.50 | 346.52 | 341.25 | 346.23 | 9,343,258 | +4.57(+1.34%) |
Jul 20, 2021 | 338.80 | 343.45 | 334.50 | 341.66 | 11,018,663 | +4.71(+1.40%) |
Jul 19, 2021 | 337.57 | 339.79 | 334.54 | 336.95 | 14,369,019 | -4.21(-1.23%) |
Jul 16, 2021 | 344.91 | 345.99 | 340.14 | 341.16 | 11,026,093 | -3.30(-0.96%) |
Jul 15, 2021 | 349.23 | 349.24 | 340.22 | 344.46 | 14,773,837 | -3.20(-0.92%) |
Jul 14, 2021 | 354.56 | 355.20 | 346.73 | 347.66 | 13,891,554 | -4.43(-1.26%) |
Jul 13, 2021 | 351.50 | 358.49 | 348.80 | 352.09 | 11,449,722 | -1.07(-0.30%) |
Jul 12, 2021 | 351.23 | 354.19 | 349.64 | 353.16 | 10,014,740 | +2.74(+0.78%) |
Jul 09, 2021 | 345.32 | 350.71 | 345.26 | 350.42 | 13,018,694 | +4.77(+1.38%) |
Jul 08, 2021 | 345.73 | 348.33 | 342.56 | 345.65 | 14,433,586 | -4.84(-1.38%) |
Jul 07, 2021 | 355.26 | 356.49 | 350.00 | 350.49 | 14,216,258 | -2.29(-0.65%) |
Jul 06, 2021 | 356.50 | 358.79 | 349.18 | 352.78 | 13,485,426 | -1.92(-0.54%) |
Jul 02, 2021 | 355.10 | 356.44 | 352.62 | 354.70 | 11,524,614 | +0.31(+0.09%) |
Jul 01, 2021 | 346.82 | 354.67 | 346.50 | 354.39 | 17,134,892 | +6.68(+1.92%) |
Jun 30, 2021 | 352.17 | 352.92 | 347.17 | 347.71 | 15,099,802 | -4.18(-1.19%) |
Jun 29, 2021 | 356.27 | 356.74 | 349.05 | 351.89 | 21,413,944 | -3.75(-1.05%) |
Jun 28, 2021 | 342.46 | 358.14 | 341.77 | 355.64 | 29,265,660 | +14.27(+4.18%) |
Jun 25, 2021 | 342.59 | 344.12 | 339.68 | 341.37 | 14,594,492 | -1.81(-0.53%) |
Jun 24, 2021 | 341.85 | 344.90 | 341.79 | 343.18 | 12,325,264 | +2.59(+0.76%) |
Jun 23, 2021 | 339.35 | 343.42 | 338.20 | 340.59 | 14,816,145 | +1.56(+0.46%) |
Jun 22, 2021 | 332.68 | 339.92 | 332.60 | 339.03 | 15,335,592 | +6.74(+2.03%) |
Jun 21, 2021 | 331.09 | 332.92 | 327.65 | 332.29 | 11,335,376 | +2.63(+0.80%) |
Jun 18, 2021 | 334.53 | 336.15 | 329.00 | 329.66 | 23,039,588 | -6.85(-2.04%) |
Jun 17, 2021 | 330.49 | 337.98 | 330.15 | 336.51 | 17,791,536 | +5.43(+1.64%) |
Jun 16, 2021 | 336.70 | 337.55 | 328.72 | 331.08 | 17,218,456 | -5.67(-1.68%) |
Jun 15, 2021 | 336.99 | 339.92 | 335.03 | 336.75 | 15,789,231 | -0.02(-0.01%) |
Jun 14, 2021 | 331.90 | 336.82 | 329.81 | 336.77 | 12,248,324 | +5.51(+1.66%) |
Jun 11, 2021 | 332.58 | 332.83 | 328.93 | 331.26 | 13,587,990 | -1.20(-0.36%) |
Jun 10, 2021 | 330.79 | 333.94 | 328.55 | 332.46 | 13,235,832 | +2.21(+0.67%) |
Jun 09, 2021 | 335.74 | 336.80 | 330.00 | 330.25 | 13,725,410 | -3.43(-1.03%) |
Jun 08, 2021 | 336.70 | 338.30 | 332.24 | 333.68 | 14,578,171 | -2.90(-0.86%) |
Jun 07, 2021 | 329.48 | 337.69 | 328.93 | 336.58 | 20,134,016 | +6.23(+1.89%) |
Jun 04, 2021 | 325.90 | 332.45 | 325.18 | 330.35 | 13,289,485 | +4.31(+1.32%) |
Jun 03, 2021 | 325.78 | 327.38 | 323.48 | 326.04 | 12,607,906 | -3.11(-0.94%) |
Jun 02, 2021 | 330.38 | 331.87 | 327.12 | 329.15 | 11,653,049 | +0.02(+0.01%) |