Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 333.39 | 334.09 | 329.58 | 329.94 | 1,308,537 | -2.90(-0.87%) |
Aug 30, 2021 | 331.64 | 334.21 | 331.64 | 332.83 | 891,272 | +3.09(+0.94%) |
Aug 27, 2021 | 326.70 | 330.68 | 325.66 | 329.74 | 898,573 | +4.19(+1.29%) |
Aug 26, 2021 | 326.38 | 328.16 | 324.54 | 325.55 | 627,376 | +1.13(+0.35%) |
Aug 25, 2021 | 328.70 | 329.19 | 323.66 | 324.42 | 808,098 | -2.21(-0.68%) |
Aug 24, 2021 | 325.51 | 327.94 | 323.42 | 326.63 | 676,359 | +1.27(+0.39%) |
Aug 23, 2021 | 321.44 | 328.94 | 320.97 | 325.36 | 1,128,974 | +5.91(+1.85%) |
Aug 20, 2021 | 316.61 | 319.94 | 316.23 | 319.45 | 990,660 | +2.69(+0.85%) |
Aug 19, 2021 | 308.71 | 320.05 | 306.75 | 316.76 | 2,407,612 | +8.05(+2.61%) |
Aug 18, 2021 | 309.15 | 312.29 | 307.66 | 308.71 | 1,753,633 | -3.41(-1.09%) |
Aug 17, 2021 | 315.40 | 316.05 | 310.34 | 312.12 | 1,115,010 | -5.20(-1.64%) |
Aug 16, 2021 | 315.84 | 317.75 | 312.30 | 317.32 | 1,094,710 | +1.34(+0.42%) |
Aug 13, 2021 | 315.53 | 317.50 | 315.42 | 315.98 | 670,810 | -0.18(-0.06%) |
Aug 12, 2021 | 316.57 | 317.52 | 314.06 | 316.16 | 690,718 | -0.78(-0.25%) |
Aug 11, 2021 | 317.34 | 319.06 | 315.73 | 316.94 | 574,185 | -0.13(-0.04%) |
Aug 10, 2021 | 316.37 | 317.11 | 313.65 | 317.07 | 549,688 | +1.21(+0.38%) |
Aug 09, 2021 | 318.15 | 318.15 | 314.75 | 315.86 | 750,636 | -2.28(-0.72%) |
Aug 06, 2021 | 319.26 | 319.67 | 317.17 | 318.14 | 568,843 | +0.13(+0.04%) |
Aug 05, 2021 | 316.93 | 319.28 | 315.76 | 318.01 | 794,953 | +2.82(+0.89%) |
Aug 04, 2021 | 315.94 | 317.24 | 314.06 | 315.19 | 833,776 | -1.70(-0.54%) |
Aug 03, 2021 | 317.52 | 317.52 | 313.88 | 316.89 | 710,644 | -0.13(-0.04%) |
Aug 02, 2021 | 321.47 | 322.97 | 316.53 | 317.02 | 1,095,282 | -5.96(-1.85%) |
Jul 30, 2021 | 322.50 | 324.89 | 321.36 | 322.98 | 743,099 | +0.23(+0.07%) |
Jul 29, 2021 | 321.91 | 325.62 | 321.29 | 322.75 | 872,002 | +2.63(+0.82%) |
Jul 28, 2021 | 320.72 | 321.04 | 318.96 | 320.12 | 674,703 | +1.06(+0.33%) |
Jul 27, 2021 | 321.84 | 322.01 | 317.27 | 319.06 | 1,022,752 | -3.43(-1.06%) |
Jul 26, 2021 | 321.92 | 322.86 | 319.62 | 322.49 | 772,769 | -0.22(-0.07%) |
Jul 23, 2021 | 316.22 | 322.83 | 316.22 | 322.71 | 797,740 | +6.74(+2.13%) |
Jul 22, 2021 | 312.21 | 316.21 | 310.53 | 315.96 | 786,668 | +3.39(+1.08%) |
Jul 21, 2021 | 314.48 | 315.05 | 312.08 | 312.58 | 698,273 | -0.36(-0.11%) |
Jul 20, 2021 | 306.25 | 314.46 | 305.83 | 312.94 | 814,317 | +7.10(+2.32%) |
Jul 19, 2021 | 309.06 | 311.22 | 303.51 | 305.83 | 1,397,972 | -8.11(-2.58%) |
Jul 16, 2021 | 317.71 | 317.96 | 313.07 | 313.94 | 710,381 | -2.39(-0.76%) |
Jul 15, 2021 | 315.60 | 316.94 | 313.57 | 316.33 | 882,029 | +0.39(+0.12%) |
Jul 14, 2021 | 314.43 | 316.15 | 312.90 | 315.95 | 1,522,526 | +5.74(+1.85%) |
Jul 13, 2021 | 309.60 | 312.31 | 309.50 | 310.21 | 887,024 | +0.15(+0.05%) |
Jul 12, 2021 | 306.92 | 311.75 | 306.51 | 310.06 | 862,961 | +2.52(+0.82%) |
Jul 09, 2021 | 304.63 | 307.75 | 303.86 | 307.54 | 649,319 | +4.16(+1.37%) |
Jul 08, 2021 | 304.48 | 304.64 | 297.85 | 303.38 | 1,563,565 | -5.40(-1.75%) |
Jul 07, 2021 | 309.80 | 311.44 | 308.54 | 308.78 | 760,024 | +0.11(+0.03%) |
Jul 06, 2021 | 307.11 | 310.01 | 306.54 | 308.67 | 1,093,815 | +1.43(+0.47%) |
Jul 02, 2021 | 307.25 | 308.56 | 306.04 | 307.24 | 640,965 | +0.46(+0.15%) |
Jul 01, 2021 | 309.60 | 309.85 | 305.59 | 306.77 | 1,234,567 | -0.97(-0.31%) |
Jun 30, 2021 | 305.03 | 308.43 | 304.83 | 307.74 | 1,112,165 | +0.55(+0.18%) |
Jun 29, 2021 | 304.10 | 307.99 | 304.09 | 307.19 | 957,937 | +2.87(+0.94%) |
Jun 28, 2021 | 307.02 | 307.46 | 303.41 | 304.32 | 1,453,773 | -1.37(-0.45%) |
Jun 25, 2021 | 299.92 | 306.69 | 299.29 | 305.68 | 2,194,498 | +7.01(+2.35%) |
Jun 24, 2021 | 293.73 | 298.88 | 292.48 | 298.67 | 1,857,424 | +6.11(+2.09%) |
Jun 23, 2021 | 290.25 | 293.50 | 289.65 | 292.55 | 904,710 | +1.81(+0.62%) |
Jun 22, 2021 | 291.48 | 291.91 | 290.16 | 290.74 | 735,189 | -0.94(-0.32%) |
Jun 21, 2021 | 287.90 | 291.99 | 287.02 | 291.68 | 1,013,219 | +5.42(+1.89%) |
Jun 18, 2021 | 290.08 | 291.02 | 284.93 | 286.26 | 1,964,597 | -3.89(-1.34%) |
Jun 17, 2021 | 288.50 | 291.94 | 285.78 | 290.15 | 1,727,489 | +0.87(+0.30%) |
Jun 16, 2021 | 293.82 | 294.25 | 287.86 | 289.28 | 1,190,223 | -3.69(-1.26%) |
Jun 15, 2021 | 293.44 | 296.30 | 292.62 | 292.97 | 980,150 | -0.40(-0.13%) |
Jun 14, 2021 | 290.47 | 294.22 | 290.27 | 293.36 | 1,163,513 | +2.90(+1.00%) |
Jun 11, 2021 | 290.24 | 291.62 | 289.12 | 290.46 | 932,086 | +1.88(+0.65%) |
Jun 10, 2021 | 289.61 | 289.96 | 287.67 | 288.58 | 871,583 | +0.43(+0.15%) |
Jun 09, 2021 | 289.08 | 290.70 | 287.93 | 288.16 | 926,436 | -2.11(-0.73%) |
Jun 08, 2021 | 293.86 | 294.48 | 290.17 | 290.27 | 842,405 | -2.85(-0.97%) |
Jun 07, 2021 | 293.33 | 294.00 | 291.73 | 293.11 | 841,364 | -0.38(-0.13%) |
Jun 04, 2021 | 294.80 | 295.19 | 291.53 | 293.49 | 933,730 | +0.45(+0.16%) |
Jun 03, 2021 | 292.30 | 293.65 | 289.30 | 293.04 | 1,137,509 | -0.75(-0.26%) |
Jun 02, 2021 | 294.74 | 296.66 | 292.99 | 293.79 | 837,847 | -0.41(-0.14%) |