Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 399.61 | 403.19 | 396.94 | 398.91 | 4,434,106 | -1.94(-0.49%) |
Aug 30, 2021 | 401.30 | 403.03 | 400.46 | 400.86 | 1,340,415 | -0.44(-0.11%) |
Aug 27, 2021 | 400.58 | 402.82 | 398.76 | 401.30 | 1,692,193 | +1.83(+0.46%) |
Aug 26, 2021 | 402.26 | 403.82 | 399.26 | 399.47 | 1,445,629 | -2.77(-0.69%) |
Aug 25, 2021 | 404.26 | 405.95 | 401.96 | 402.24 | 2,023,519 | -3.52(-0.87%) |
Aug 24, 2021 | 407.77 | 408.18 | 404.13 | 405.75 | 1,689,853 | -1.87(-0.46%) |
Aug 23, 2021 | 412.61 | 412.61 | 407.18 | 407.62 | 2,505,210 | -4.17(-1.01%) |
Aug 20, 2021 | 410.49 | 413.37 | 409.11 | 411.79 | 2,506,395 | +1.74(+0.43%) |
Aug 19, 2021 | 398.06 | 410.49 | 398.06 | 410.05 | 3,344,129 | +10.13(+2.53%) |
Aug 18, 2021 | 403.78 | 404.01 | 399.70 | 399.92 | 3,169,223 | -4.27(-1.06%) |
Aug 17, 2021 | 399.71 | 404.88 | 399.26 | 404.19 | 2,355,691 | +4.38(+1.10%) |
Aug 16, 2021 | 392.75 | 400.01 | 390.34 | 399.81 | 2,481,095 | +7.23(+1.84%) |
Aug 13, 2021 | 390.10 | 392.95 | 388.99 | 392.59 | 1,604,759 | +3.56(+0.91%) |
Aug 12, 2021 | 390.03 | 391.69 | 387.44 | 389.03 | 2,024,467 | -1.71(-0.44%) |
Aug 11, 2021 | 395.81 | 396.67 | 390.52 | 390.74 | 1,609,610 | -3.87(-0.98%) |
Aug 10, 2021 | 393.39 | 396.40 | 391.53 | 394.61 | 1,504,565 | +0.87(+0.22%) |
Aug 09, 2021 | 397.65 | 398.87 | 393.24 | 393.74 | 1,575,394 | -4.07(-1.02%) |
Aug 06, 2021 | 394.83 | 399.39 | 394.83 | 397.81 | 2,028,732 | +3.77(+0.96%) |
Aug 05, 2021 | 404.46 | 404.64 | 390.88 | 394.04 | 3,755,147 | -9.92(-2.46%) |
Aug 04, 2021 | 404.45 | 405.99 | 402.21 | 403.96 | 2,082,230 | -0.34(-0.09%) |
Aug 03, 2021 | 398.48 | 404.48 | 398.12 | 404.31 | 2,605,254 | +6.07(+1.52%) |
Aug 02, 2021 | 396.32 | 399.07 | 395.60 | 398.24 | 1,885,113 | +3.21(+0.81%) |
Jul 30, 2021 | 393.63 | 396.51 | 393.14 | 395.03 | 1,945,330 | +0.13(+0.03%) |
Jul 29, 2021 | 394.13 | 395.38 | 391.39 | 394.90 | 1,666,994 | +2.79(+0.71%) |
Jul 28, 2021 | 397.20 | 397.20 | 389.84 | 392.11 | 2,553,348 | -5.68(-1.43%) |
Jul 27, 2021 | 394.82 | 397.94 | 392.38 | 397.79 | 2,744,635 | +1.50(+0.38%) |
Jul 26, 2021 | 399.45 | 400.25 | 393.76 | 396.30 | 2,329,830 | -3.99(-1.00%) |
Jul 23, 2021 | 400.47 | 401.85 | 398.64 | 400.28 | 1,682,021 | +1.85(+0.46%) |
Jul 22, 2021 | 398.67 | 399.44 | 396.48 | 398.43 | 1,483,813 | +1.08(+0.27%) |
Jul 21, 2021 | 399.67 | 399.83 | 393.70 | 397.35 | 1,945,008 | +1.60(+0.40%) |
Jul 20, 2021 | 393.86 | 400.31 | 393.49 | 395.75 | 3,325,597 | +3.75(+0.96%) |
Jul 19, 2021 | 399.42 | 402.04 | 389.85 | 392.00 | 3,768,448 | -10.20(-2.54%) |
Jul 16, 2021 | 403.79 | 404.68 | 400.23 | 402.20 | 2,739,634 | -0.34(-0.08%) |
Jul 15, 2021 | 394.73 | 404.14 | 390.22 | 402.53 | 3,700,428 | +5.09(+1.28%) |
Jul 14, 2021 | 403.22 | 404.91 | 396.11 | 397.44 | 3,692,048 | -3.64(-0.91%) |
Jul 13, 2021 | 399.02 | 402.19 | 398.37 | 401.09 | 3,077,323 | +2.40(+0.60%) |
Jul 12, 2021 | 393.88 | 399.04 | 393.20 | 398.69 | 2,924,521 | +3.77(+0.95%) |
Jul 09, 2021 | 395.33 | 396.02 | 393.51 | 394.92 | 2,169,341 | +2.07(+0.53%) |
Jul 08, 2021 | 391.94 | 393.70 | 388.18 | 392.85 | 2,120,967 | -1.64(-0.42%) |
Jul 07, 2021 | 393.24 | 394.99 | 390.22 | 394.49 | 2,369,249 | +1.34(+0.34%) |
Jul 06, 2021 | 391.63 | 394.01 | 388.79 | 393.15 | 2,728,992 | +0.86(+0.22%) |
Jul 02, 2021 | 388.20 | 392.78 | 387.04 | 392.29 | 2,068,712 | +4.28(+1.10%) |
Jul 01, 2021 | 385.26 | 388.31 | 385.05 | 388.00 | 2,794,826 | +4.26(+1.11%) |
Jun 30, 2021 | 380.96 | 384.66 | 380.25 | 383.74 | 3,000,799 | +2.24(+0.59%) |
Jun 29, 2021 | 385.21 | 386.39 | 380.90 | 381.50 | 2,565,265 | -3.22(-0.84%) |
Jun 28, 2021 | 388.06 | 388.10 | 381.34 | 384.72 | 3,332,370 | -3.34(-0.86%) |
Jun 25, 2021 | 383.42 | 392.88 | 382.38 | 388.06 | 17,665,568 | +5.83(+1.52%) |
Jun 24, 2021 | 381.71 | 385.39 | 380.29 | 382.24 | 3,453,134 | +3.17(+0.84%) |
Jun 23, 2021 | 381.23 | 382.36 | 378.78 | 379.06 | 3,070,188 | -3.00(-0.79%) |
Jun 22, 2021 | 383.90 | 383.94 | 381.23 | 382.06 | 4,137,224 | +0.59(+0.16%) |
Jun 21, 2021 | 373.13 | 382.55 | 372.99 | 381.47 | 4,006,412 | +8.34(+2.23%) |
Jun 18, 2021 | 371.13 | 376.29 | 371.10 | 373.13 | 5,761,758 | -6.26(-1.65%) |
Jun 17, 2021 | 378.10 | 380.08 | 376.77 | 379.39 | 3,699,354 | +0.09(+0.03%) |
Jun 16, 2021 | 382.97 | 384.93 | 378.74 | 379.30 | 3,488,536 | -2.89(-0.76%) |
Jun 15, 2021 | 381.88 | 383.35 | 378.55 | 382.19 | 2,980,558 | +1.07(+0.28%) |
Jun 14, 2021 | 379.34 | 381.42 | 377.27 | 381.12 | 2,801,624 | +1.21(+0.32%) |
Jun 11, 2021 | 385.12 | 385.13 | 376.94 | 379.91 | 3,240,995 | -3.44(-0.90%) |
Jun 10, 2021 | 383.74 | 384.64 | 380.46 | 383.34 | 4,224,596 | +0.37(+0.10%) |
Jun 09, 2021 | 385.10 | 387.44 | 382.42 | 382.97 | 2,016,913 | -0.61(-0.16%) |
Jun 08, 2021 | 382.61 | 384.55 | 380.72 | 383.58 | 3,195,746 | +1.42(+0.37%) |
Jun 07, 2021 | 388.57 | 388.81 | 380.67 | 382.16 | 3,512,692 | -5.15(-1.33%) |
Jun 04, 2021 | 392.38 | 392.42 | 386.36 | 387.31 | 3,132,715 | -2.22(-0.57%) |
Jun 03, 2021 | 385.26 | 391.24 | 384.63 | 389.52 | 2,388,955 | +2.02(+0.52%) |
Jun 02, 2021 | 390.65 | 390.65 | 386.28 | 387.51 | 2,338,668 | -0.83(-0.21%) |