Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 384.38 | 386.94 | 381.25 | 385.68 | 2,099,095 | +1.78(+0.46%) |
Aug 30, 2021 | 389.80 | 390.55 | 383.08 | 383.90 | 2,367,815 | -5.65(-1.45%) |
Aug 27, 2021 | 383.14 | 389.70 | 382.88 | 389.55 | 2,342,922 | +6.76(+1.77%) |
Aug 26, 2021 | 386.02 | 390.52 | 381.64 | 382.80 | 2,236,620 | -0.66(-0.17%) |
Aug 25, 2021 | 380.47 | 386.76 | 379.57 | 383.45 | 1,987,116 | +4.23(+1.12%) |
Aug 24, 2021 | 374.61 | 380.24 | 373.78 | 379.22 | 2,108,960 | +6.60(+1.77%) |
Aug 23, 2021 | 373.03 | 375.08 | 370.35 | 372.62 | 2,000,860 | +5.18(+1.41%) |
Aug 20, 2021 | 363.38 | 367.98 | 362.92 | 367.44 | 1,736,844 | +2.13(+0.58%) |
Aug 19, 2021 | 366.26 | 369.17 | 362.84 | 365.31 | 2,415,028 | -4.85(-1.31%) |
Aug 18, 2021 | 373.69 | 376.95 | 369.97 | 370.16 | 2,356,597 | -5.73(-1.52%) |
Aug 17, 2021 | 374.84 | 379.03 | 371.46 | 375.89 | 2,237,632 | -3.14(-0.83%) |
Aug 16, 2021 | 379.62 | 379.62 | 373.27 | 379.03 | 1,714,121 | -2.25(-0.59%) |
Aug 13, 2021 | 386.13 | 386.95 | 378.87 | 381.28 | 2,133,218 | -3.92(-1.02%) |
Aug 12, 2021 | 384.62 | 388.56 | 381.08 | 385.20 | 2,497,737 | +1.03(+0.27%) |
Aug 11, 2021 | 379.44 | 384.90 | 377.83 | 384.17 | 3,232,001 | +5.50(+1.45%) |
Aug 10, 2021 | 371.39 | 381.14 | 370.81 | 378.68 | 3,394,724 | +7.51(+2.02%) |
Aug 09, 2021 | 368.11 | 375.55 | 365.32 | 371.17 | 3,575,646 | +1.85(+0.50%) |
Aug 06, 2021 | 360.96 | 370.22 | 360.73 | 369.32 | 3,939,900 | +12.62(+3.54%) |
Aug 05, 2021 | 352.85 | 356.71 | 352.67 | 356.70 | 1,706,151 | +5.98(+1.70%) |
Aug 04, 2021 | 351.30 | 355.18 | 348.78 | 350.73 | 1,709,803 | -2.32(-0.66%) |
Aug 03, 2021 | 352.94 | 353.93 | 345.07 | 353.05 | 1,609,855 | +2.01(+0.57%) |
Aug 02, 2021 | 349.16 | 359.15 | 348.77 | 351.03 | 2,566,757 | +3.07(+0.88%) |
Jul 30, 2021 | 349.53 | 352.67 | 346.27 | 347.96 | 1,589,093 | -2.48(-0.71%) |
Jul 29, 2021 | 349.96 | 352.26 | 347.90 | 350.44 | 1,396,293 | +3.08(+0.89%) |
Jul 28, 2021 | 348.82 | 350.34 | 345.60 | 347.36 | 1,797,924 | -0.57(-0.16%) |
Jul 27, 2021 | 345.75 | 348.20 | 342.71 | 347.92 | 1,928,126 | -0.98(-0.28%) |
Jul 26, 2021 | 346.38 | 349.63 | 346.32 | 348.91 | 1,679,451 | +1.72(+0.49%) |
Jul 23, 2021 | 347.69 | 350.86 | 344.71 | 347.19 | 1,839,152 | +1.24(+0.36%) |
Jul 22, 2021 | 345.57 | 346.86 | 341.99 | 345.95 | 2,032,423 | -0.73(-0.21%) |
Jul 21, 2021 | 341.61 | 347.98 | 341.51 | 346.68 | 2,582,981 | +8.11(+2.40%) |
Jul 20, 2021 | 326.97 | 340.94 | 326.30 | 338.57 | 3,163,291 | +9.32(+2.83%) |
Jul 19, 2021 | 327.30 | 329.69 | 323.94 | 329.25 | 4,733,748 | -9.36(-2.76%) |
Jul 16, 2021 | 348.01 | 348.01 | 337.70 | 338.61 | 2,783,139 | -7.94(-2.29%) |
Jul 15, 2021 | 344.58 | 351.55 | 343.96 | 346.54 | 2,352,165 | -0.97(-0.28%) |
Jul 14, 2021 | 351.55 | 354.36 | 344.72 | 347.51 | 3,548,347 | -1.47(-0.42%) |
Jul 13, 2021 | 353.70 | 357.66 | 345.30 | 348.98 | 6,967,883 | -4.19(-1.19%) |
Jul 12, 2021 | 343.72 | 356.43 | 340.95 | 353.18 | 4,450,539 | +8.11(+2.35%) |
Jul 09, 2021 | 339.72 | 345.43 | 338.74 | 345.06 | 2,846,202 | +11.90(+3.57%) |
Jul 08, 2021 | 333.78 | 336.83 | 330.06 | 333.17 | 3,166,164 | -8.10(-2.37%) |
Jul 07, 2021 | 341.11 | 343.51 | 336.17 | 341.27 | 2,166,278 | -2.03(-0.59%) |
Jul 06, 2021 | 346.43 | 346.80 | 339.17 | 343.30 | 2,330,145 | -3.99(-1.15%) |
Jul 02, 2021 | 349.29 | 349.56 | 345.68 | 347.29 | 1,723,343 | -0.77(-0.22%) |
Jul 01, 2021 | 353.36 | 354.24 | 347.28 | 348.06 | 2,809,546 | -4.21(-1.20%) |
Jun 30, 2021 | 344.27 | 352.81 | 344.27 | 352.28 | 2,405,769 | +6.41(+1.85%) |
Jun 29, 2021 | 347.94 | 350.94 | 344.13 | 345.86 | 2,547,972 | +3.63(+1.06%) |
Jun 28, 2021 | 341.39 | 342.38 | 337.73 | 342.23 | 1,972,991 | -0.06(-0.02%) |
Jun 25, 2021 | 342.34 | 344.50 | 338.36 | 342.29 | 2,997,691 | +0.02(+0.01%) |
Jun 24, 2021 | 336.93 | 344.25 | 336.73 | 342.27 | 2,923,504 | +7.15(+2.13%) |
Jun 23, 2021 | 333.03 | 336.45 | 331.98 | 335.12 | 1,844,255 | +3.27(+0.98%) |
Jun 22, 2021 | 331.37 | 334.04 | 327.32 | 331.86 | 2,015,153 | -0.01(-0.00%) |
Jun 21, 2021 | 327.55 | 332.26 | 325.83 | 331.87 | 2,926,693 | +8.08(+2.50%) |
Jun 18, 2021 | 330.14 | 332.65 | 323.13 | 323.78 | 6,776,715 | -11.76(-3.51%) |
Jun 17, 2021 | 346.70 | 346.70 | 330.95 | 335.54 | 4,464,153 | -8.82(-2.56%) |
Jun 16, 2021 | 344.35 | 347.22 | 339.02 | 344.36 | 3,515,680 | -0.28(-0.08%) |
Jun 15, 2021 | 346.68 | 347.92 | 340.80 | 344.64 | 2,480,685 | -1.50(-0.43%) |
Jun 14, 2021 | 350.33 | 351.39 | 344.08 | 346.14 | 2,757,448 | -4.76(-1.36%) |
Jun 11, 2021 | 348.72 | 351.55 | 348.17 | 350.90 | 2,281,104 | +3.81(+1.10%) |
Jun 10, 2021 | 361.66 | 361.66 | 345.61 | 347.09 | 4,200,955 | -8.21(-2.31%) |
Jun 09, 2021 | 355.65 | 356.68 | 351.67 | 355.29 | 2,182,722 | -1.78(-0.50%) |
Jun 08, 2021 | 358.09 | 358.73 | 354.77 | 357.08 | 2,642,000 | -3.21(-0.89%) |
Jun 07, 2021 | 364.78 | 365.02 | 359.72 | 360.29 | 2,357,831 | -3.05(-0.84%) |
Jun 04, 2021 | 361.70 | 363.90 | 358.58 | 363.34 | 2,708,571 | +2.53(+0.70%) |
Jun 03, 2021 | 354.80 | 363.15 | 352.84 | 360.81 | 3,235,813 | +4.90(+1.38%) |
Jun 02, 2021 | 355.80 | 357.04 | 352.13 | 355.91 | 3,024,973 | +0.93(+0.26%) |