Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 384.58 | 387.67 | 378.18 | 387.31 | 771,306 | +4.14(+1.08%) |
Aug 30, 2021 | 387.50 | 388.83 | 380.37 | 383.17 | 917,196 | -4.06(-1.05%) |
Aug 27, 2021 | 385.15 | 392.60 | 378.53 | 387.23 | 1,078,753 | -1.45(-0.37%) |
Aug 26, 2021 | 411.08 | 414.98 | 386.03 | 388.68 | 2,945,983 | -1.22(-0.31%) |
Aug 25, 2021 | 374.39 | 390.68 | 367.17 | 389.90 | 1,913,220 | +16.05(+4.29%) |
Aug 24, 2021 | 371.00 | 378.10 | 370.89 | 373.85 | 730,993 | +3.85(+1.04%) |
Aug 23, 2021 | 370.00 | 376.36 | 369.37 | 370.00 | 562,289 | +3.23(+0.88%) |
Aug 20, 2021 | 361.10 | 367.21 | 357.61 | 366.77 | 441,544 | +5.91(+1.64%) |
Aug 19, 2021 | 357.22 | 363.83 | 355.24 | 360.86 | 616,112 | -0.90(-0.25%) |
Aug 18, 2021 | 360.87 | 367.98 | 357.75 | 361.76 | 415,720 | +1.02(+0.28%) |
Aug 17, 2021 | 366.59 | 368.20 | 356.40 | 360.74 | 479,622 | -8.93(-2.42%) |
Aug 16, 2021 | 372.65 | 373.00 | 366.41 | 369.67 | 395,810 | -2.18(-0.59%) |
Aug 13, 2021 | 372.04 | 374.47 | 368.89 | 371.85 | 506,001 | -0.06(-0.02%) |
Aug 12, 2021 | 368.00 | 372.22 | 366.70 | 371.91 | 453,867 | +5.08(+1.38%) |
Aug 11, 2021 | 361.51 | 367.15 | 358.71 | 366.83 | 535,354 | +5.09(+1.41%) |
Aug 10, 2021 | 351.86 | 364.25 | 351.03 | 361.74 | 632,396 | +9.09(+2.58%) |
Aug 09, 2021 | 352.02 | 356.64 | 347.38 | 352.65 | 404,645 | -0.34(-0.10%) |
Aug 06, 2021 | 352.51 | 354.99 | 349.91 | 352.99 | 356,442 | +1.34(+0.38%) |
Aug 05, 2021 | 345.17 | 351.66 | 343.37 | 351.65 | 406,391 | +9.08(+2.65%) |
Aug 04, 2021 | 345.13 | 349.74 | 340.90 | 342.57 | 511,812 | -4.09(-1.18%) |
Aug 03, 2021 | 338.79 | 347.33 | 335.74 | 346.66 | 600,596 | +9.90(+2.94%) |
Aug 02, 2021 | 337.50 | 342.70 | 335.93 | 336.76 | 440,058 | +0.91(+0.27%) |
Jul 30, 2021 | 333.60 | 342.68 | 332.36 | 335.85 | 642,727 | +1.23(+0.37%) |
Jul 29, 2021 | 336.00 | 339.30 | 332.55 | 334.62 | 561,293 | +0.65(+0.19%) |
Jul 28, 2021 | 338.18 | 341.82 | 331.55 | 333.97 | 502,452 | -3.55(-1.05%) |
Jul 27, 2021 | 344.06 | 344.06 | 329.48 | 337.52 | 489,636 | -6.75(-1.96%) |
Jul 26, 2021 | 342.95 | 345.71 | 339.71 | 344.27 | 459,015 | +2.69(+0.79%) |
Jul 23, 2021 | 341.30 | 344.41 | 340.33 | 341.58 | 415,033 | +1.26(+0.37%) |
Jul 22, 2021 | 342.18 | 342.18 | 337.63 | 340.32 | 311,425 | -1.33(-0.39%) |
Jul 21, 2021 | 336.22 | 346.80 | 334.19 | 341.65 | 596,749 | +7.15(+2.14%) |
Jul 20, 2021 | 323.68 | 336.25 | 322.28 | 334.50 | 453,315 | +10.83(+3.35%) |
Jul 19, 2021 | 326.00 | 327.49 | 319.05 | 323.67 | 778,097 | -8.45(-2.54%) |
Jul 16, 2021 | 342.83 | 343.74 | 330.51 | 332.12 | 592,121 | -8.85(-2.60%) |
Jul 15, 2021 | 340.28 | 344.83 | 337.62 | 340.97 | 416,479 | -1.31(-0.38%) |
Jul 14, 2021 | 344.07 | 349.70 | 341.40 | 342.28 | 517,253 | +2.97(+0.88%) |
Jul 13, 2021 | 342.07 | 342.99 | 338.24 | 339.31 | 416,262 | -3.53(-1.03%) |
Jul 12, 2021 | 341.38 | 344.50 | 337.90 | 342.84 | 581,299 | -0.81(-0.24%) |
Jul 09, 2021 | 338.95 | 344.33 | 338.95 | 343.65 | 414,698 | +8.32(+2.48%) |
Jul 08, 2021 | 335.50 | 338.42 | 326.84 | 335.33 | 561,781 | -5.47(-1.61%) |
Jul 07, 2021 | 352.72 | 353.92 | 340.01 | 340.80 | 659,080 | -11.17(-3.17%) |
Jul 06, 2021 | 351.90 | 352.67 | 347.12 | 351.97 | 547,997 | +0.07(+0.02%) |
Jul 02, 2021 | 354.65 | 354.65 | 347.63 | 351.90 | 400,112 | +2.92(+0.84%) |
Jul 01, 2021 | 346.99 | 352.64 | 346.96 | 348.98 | 626,219 | +3.21(+0.93%) |
Jun 30, 2021 | 344.54 | 346.94 | 342.19 | 345.77 | 503,123 | +2.00(+0.58%) |
Jun 29, 2021 | 343.18 | 347.42 | 342.12 | 343.77 | 375,811 | +0.65(+0.19%) |
Jun 28, 2021 | 350.25 | 351.46 | 340.84 | 343.12 | 672,199 | -5.74(-1.65%) |
Jun 25, 2021 | 353.58 | 356.31 | 346.28 | 348.86 | 863,984 | -2.99(-0.85%) |
Jun 24, 2021 | 343.39 | 351.94 | 343.38 | 351.85 | 793,796 | +10.67(+3.13%) |
Jun 23, 2021 | 334.59 | 342.80 | 332.58 | 341.18 | 711,102 | +5.51(+1.64%) |
Jun 22, 2021 | 335.55 | 338.21 | 333.11 | 335.67 | 431,061 | +0.77(+0.23%) |
Jun 21, 2021 | 326.92 | 334.98 | 326.27 | 334.90 | 537,096 | +7.71(+2.36%) |
Jun 18, 2021 | 326.97 | 330.76 | 325.22 | 327.19 | 932,529 | -1.15(-0.35%) |
Jun 17, 2021 | 333.05 | 334.97 | 324.34 | 328.34 | 848,305 | -3.49(-1.05%) |
Jun 16, 2021 | 332.07 | 332.47 | 325.78 | 331.83 | 647,911 | -0.82(-0.25%) |
Jun 15, 2021 | 335.73 | 337.42 | 330.36 | 332.65 | 392,164 | -4.14(-1.23%) |
Jun 14, 2021 | 337.93 | 338.77 | 331.79 | 336.79 | 405,060 | -1.67(-0.49%) |
Jun 11, 2021 | 333.13 | 338.54 | 332.91 | 338.46 | 497,654 | +6.45(+1.94%) |
Jun 10, 2021 | 333.00 | 335.68 | 329.11 | 332.01 | 506,958 | -0.67(-0.20%) |
Jun 09, 2021 | 341.99 | 343.70 | 332.55 | 332.68 | 524,629 | -8.65(-2.53%) |
Jun 08, 2021 | 332.56 | 342.33 | 332.56 | 341.33 | 715,014 | +8.53(+2.56%) |
Jun 07, 2021 | 328.70 | 332.82 | 327.26 | 332.80 | 636,604 | +6.18(+1.89%) |
Jun 04, 2021 | 334.69 | 335.26 | 323.11 | 326.62 | 925,996 | -6.33(-1.90%) |
Jun 03, 2021 | 334.83 | 335.97 | 328.28 | 332.95 | 862,469 | -3.84(-1.14%) |
Jun 02, 2021 | 344.57 | 344.58 | 333.50 | 336.79 | 751,838 | -6.39(-1.86%) |