Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 399.80 | 403.38 | 397.12 | 399.10 | 4,432,054 | -1.95(-0.49%) |
Aug 30, 2021 | 401.48 | 403.22 | 400.65 | 401.04 | 1,339,795 | -0.44(-0.11%) |
Aug 27, 2021 | 400.76 | 403.01 | 398.95 | 401.48 | 1,691,410 | +1.83(+0.46%) |
Aug 26, 2021 | 402.45 | 404.00 | 399.44 | 399.65 | 1,444,960 | -2.77(-0.69%) |
Aug 25, 2021 | 404.44 | 406.14 | 402.14 | 402.42 | 2,022,583 | -3.52(-0.87%) |
Aug 24, 2021 | 407.96 | 408.37 | 404.32 | 405.94 | 1,689,072 | -1.87(-0.46%) |
Aug 23, 2021 | 412.80 | 412.80 | 407.37 | 407.81 | 2,504,051 | -4.17(-1.01%) |
Aug 20, 2021 | 410.68 | 413.56 | 409.30 | 411.98 | 2,505,235 | +1.75(+0.43%) |
Aug 19, 2021 | 398.24 | 410.68 | 398.24 | 410.24 | 3,342,581 | +10.13(+2.53%) |
Aug 18, 2021 | 403.97 | 404.20 | 399.88 | 400.10 | 3,167,756 | -4.28(-1.06%) |
Aug 17, 2021 | 399.89 | 405.07 | 399.44 | 404.38 | 2,354,601 | +4.38(+1.10%) |
Aug 16, 2021 | 392.93 | 400.20 | 390.52 | 400.00 | 2,479,947 | +7.23(+1.84%) |
Aug 13, 2021 | 390.29 | 393.13 | 389.17 | 392.77 | 1,604,016 | +3.56(+0.91%) |
Aug 12, 2021 | 390.21 | 391.87 | 387.62 | 389.21 | 2,023,531 | -1.71(-0.44%) |
Aug 11, 2021 | 395.99 | 396.85 | 390.70 | 390.92 | 1,608,865 | -3.87(-0.98%) |
Aug 10, 2021 | 393.57 | 396.58 | 391.71 | 394.79 | 1,503,868 | +0.87(+0.22%) |
Aug 09, 2021 | 397.83 | 399.06 | 393.42 | 393.92 | 1,574,665 | -4.07(-1.02%) |
Aug 06, 2021 | 395.01 | 399.57 | 395.01 | 397.99 | 2,027,794 | +3.77(+0.96%) |
Aug 05, 2021 | 404.65 | 404.83 | 391.06 | 394.23 | 3,753,409 | -9.92(-2.46%) |
Aug 04, 2021 | 404.64 | 406.18 | 402.39 | 404.15 | 2,081,267 | -0.34(-0.09%) |
Aug 03, 2021 | 398.66 | 404.67 | 398.31 | 404.49 | 2,604,049 | +6.07(+1.52%) |
Aug 02, 2021 | 396.51 | 399.26 | 395.78 | 398.42 | 1,884,241 | +3.21(+0.81%) |
Jul 30, 2021 | 393.81 | 396.70 | 393.32 | 395.21 | 1,944,430 | +0.14(+0.03%) |
Jul 29, 2021 | 394.31 | 395.56 | 391.57 | 395.08 | 1,666,223 | +2.79(+0.71%) |
Jul 28, 2021 | 397.39 | 397.39 | 390.02 | 392.29 | 2,552,166 | -5.69(-1.43%) |
Jul 27, 2021 | 395.00 | 398.13 | 392.57 | 397.97 | 2,743,365 | +1.50(+0.38%) |
Jul 26, 2021 | 399.63 | 400.44 | 393.95 | 396.48 | 2,328,752 | -3.99(-1.00%) |
Jul 23, 2021 | 400.66 | 402.04 | 398.83 | 400.47 | 1,681,243 | +1.85(+0.46%) |
Jul 22, 2021 | 398.86 | 399.63 | 396.66 | 398.62 | 1,483,127 | +1.08(+0.27%) |
Jul 21, 2021 | 399.85 | 400.02 | 393.88 | 397.53 | 1,944,108 | +1.60(+0.40%) |
Jul 20, 2021 | 394.04 | 400.50 | 393.67 | 395.93 | 3,324,058 | +3.75(+0.96%) |
Jul 19, 2021 | 399.60 | 402.22 | 390.03 | 392.18 | 3,766,705 | -10.20(-2.54%) |
Jul 16, 2021 | 403.98 | 404.87 | 400.41 | 402.38 | 2,738,367 | -0.34(-0.08%) |
Jul 15, 2021 | 394.92 | 404.33 | 390.40 | 402.72 | 3,698,716 | +5.09(+1.28%) |
Jul 14, 2021 | 403.41 | 405.10 | 396.30 | 397.63 | 3,690,340 | -3.64(-0.91%) |
Jul 13, 2021 | 399.20 | 402.37 | 398.56 | 401.27 | 3,075,900 | +2.40(+0.60%) |
Jul 12, 2021 | 394.06 | 399.22 | 393.38 | 398.88 | 2,923,168 | +3.77(+0.95%) |
Jul 09, 2021 | 395.51 | 396.20 | 393.69 | 395.11 | 2,168,337 | +2.07(+0.53%) |
Jul 08, 2021 | 392.12 | 393.88 | 388.36 | 393.04 | 2,119,985 | -1.64(-0.42%) |
Jul 07, 2021 | 393.42 | 395.17 | 390.40 | 394.68 | 2,368,153 | +1.34(+0.34%) |
Jul 06, 2021 | 391.81 | 394.20 | 388.97 | 393.33 | 2,727,730 | +0.86(+0.22%) |
Jul 02, 2021 | 388.38 | 392.96 | 387.22 | 392.47 | 2,067,755 | +4.29(+1.10%) |
Jul 01, 2021 | 385.44 | 388.49 | 385.23 | 388.19 | 2,793,533 | +4.27(+1.11%) |
Jun 30, 2021 | 381.14 | 384.84 | 380.43 | 383.92 | 2,999,411 | +2.24(+0.59%) |
Jun 29, 2021 | 385.38 | 386.56 | 381.08 | 381.68 | 2,564,078 | -3.22(-0.84%) |
Jun 28, 2021 | 388.24 | 388.28 | 381.51 | 384.90 | 3,330,828 | -3.35(-0.86%) |
Jun 25, 2021 | 383.59 | 393.06 | 382.56 | 388.24 | 17,657,396 | +5.83(+1.52%) |
Jun 24, 2021 | 381.89 | 385.57 | 380.47 | 382.41 | 3,451,537 | +3.17(+0.84%) |
Jun 23, 2021 | 381.41 | 382.54 | 378.96 | 379.24 | 3,068,767 | -3.00(-0.79%) |
Jun 22, 2021 | 384.08 | 384.12 | 381.41 | 382.24 | 4,135,310 | +0.59(+0.16%) |
Jun 21, 2021 | 373.31 | 382.73 | 373.16 | 381.65 | 4,004,558 | +8.34(+2.23%) |
Jun 18, 2021 | 371.30 | 376.46 | 371.27 | 373.31 | 5,759,092 | -6.26(-1.65%) |
Jun 17, 2021 | 378.28 | 380.25 | 376.95 | 379.57 | 3,697,643 | +0.10(+0.03%) |
Jun 16, 2021 | 383.15 | 385.11 | 378.92 | 379.47 | 3,486,923 | -2.89(-0.76%) |
Jun 15, 2021 | 382.06 | 383.53 | 378.73 | 382.37 | 2,979,179 | +1.07(+0.28%) |
Jun 14, 2021 | 379.52 | 381.59 | 377.44 | 381.30 | 2,800,328 | +1.21(+0.32%) |
Jun 11, 2021 | 385.30 | 385.31 | 377.11 | 380.08 | 3,239,496 | -3.44(-0.90%) |
Jun 10, 2021 | 383.92 | 384.82 | 380.64 | 383.52 | 4,222,642 | +0.37(+0.10%) |
Jun 09, 2021 | 385.28 | 387.62 | 382.60 | 383.15 | 2,015,980 | -0.61(-0.16%) |
Jun 08, 2021 | 382.79 | 384.72 | 380.90 | 383.76 | 3,194,268 | +1.42(+0.37%) |
Jun 07, 2021 | 388.75 | 388.99 | 380.85 | 382.34 | 3,511,067 | -5.15(-1.33%) |
Jun 04, 2021 | 392.57 | 392.61 | 386.54 | 387.49 | 3,131,266 | -2.22(-0.57%) |
Jun 03, 2021 | 385.44 | 391.42 | 384.81 | 389.70 | 2,387,850 | +2.02(+0.52%) |
Jun 02, 2021 | 390.83 | 390.83 | 386.46 | 387.69 | 2,337,586 | -0.83(-0.21%) |