Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 301.69 | 302.87 | 298.57 | 300.94 | 4,533,816 | -0.85(-0.28%) |
Aug 30, 2021 | 300.69 | 304.00 | 300.04 | 301.79 | 3,171,976 | +3.43(+1.15%) |
Aug 27, 2021 | 296.05 | 298.97 | 294.91 | 298.35 | 3,235,874 | +1.75(+0.59%) |
Aug 26, 2021 | 298.20 | 299.84 | 296.16 | 296.60 | 3,200,004 | -2.21(-0.74%) |
Aug 25, 2021 | 299.06 | 301.29 | 298.10 | 298.81 | 2,804,018 | -0.94(-0.31%) |
Aug 24, 2021 | 303.32 | 303.39 | 299.40 | 299.75 | 2,557,682 | -2.62(-0.87%) |
Aug 23, 2021 | 304.46 | 304.95 | 302.04 | 302.38 | 3,027,135 | -1.38(-0.46%) |
Aug 20, 2021 | 297.67 | 304.17 | 297.51 | 303.76 | 3,175,723 | +5.85(+1.96%) |
Aug 19, 2021 | 294.12 | 300.02 | 293.20 | 297.91 | 3,223,634 | +1.25(+0.42%) |
Aug 18, 2021 | 294.63 | 302.49 | 294.31 | 296.67 | 5,289,173 | +0.74(+0.25%) |
Aug 17, 2021 | 296.16 | 298.55 | 292.11 | 295.93 | 10,104,091 | -13.19(-4.27%) |
Aug 16, 2021 | 305.12 | 309.65 | 302.59 | 309.12 | 3,791,123 | +3.44(+1.13%) |
Aug 13, 2021 | 308.02 | 309.81 | 305.37 | 305.68 | 2,402,971 | -2.49(-0.81%) |
Aug 12, 2021 | 311.24 | 311.84 | 306.56 | 308.17 | 2,768,686 | -2.75(-0.88%) |
Aug 11, 2021 | 307.97 | 312.35 | 307.60 | 310.92 | 3,531,629 | +5.09(+1.67%) |
Aug 10, 2021 | 303.23 | 307.45 | 301.83 | 305.83 | 2,024,561 | +2.51(+0.83%) |
Aug 09, 2021 | 303.75 | 305.45 | 301.99 | 303.32 | 2,162,620 | -1.00(-0.33%) |
Aug 06, 2021 | 308.79 | 309.73 | 303.65 | 304.31 | 2,880,857 | -3.02(-0.98%) |
Aug 05, 2021 | 306.27 | 310.00 | 305.47 | 307.33 | 2,475,700 | +2.58(+0.85%) |
Aug 04, 2021 | 305.10 | 306.23 | 303.90 | 304.75 | 1,932,276 | -1.50(-0.49%) |
Aug 03, 2021 | 302.94 | 307.24 | 302.64 | 306.25 | 2,607,574 | +4.35(+1.44%) |
Aug 02, 2021 | 304.46 | 304.46 | 301.16 | 301.90 | 2,184,758 | -0.89(-0.30%) |
Jul 30, 2021 | 301.55 | 304.56 | 301.08 | 302.79 | 2,581,149 | +0.70(+0.23%) |
Jul 29, 2021 | 301.22 | 303.13 | 300.25 | 302.09 | 2,354,619 | +1.76(+0.59%) |
Jul 28, 2021 | 301.16 | 303.84 | 299.58 | 300.33 | 2,575,215 | -1.61(-0.53%) |
Jul 27, 2021 | 306.11 | 306.19 | 300.83 | 301.93 | 3,153,582 | -3.62(-1.18%) |
Jul 26, 2021 | 304.52 | 305.90 | 301.58 | 305.55 | 2,982,878 | -1.53(-0.50%) |
Jul 23, 2021 | 303.97 | 307.64 | 302.56 | 307.08 | 3,020,108 | +5.70(+1.89%) |
Jul 22, 2021 | 302.56 | 302.59 | 300.15 | 301.38 | 2,393,448 | +0.28(+0.09%) |
Jul 21, 2021 | 302.25 | 303.05 | 299.82 | 301.10 | 3,069,903 | +0.93(+0.31%) |
Jul 20, 2021 | 293.85 | 300.89 | 293.64 | 300.17 | 4,608,025 | +5.98(+2.03%) |
Jul 19, 2021 | 293.37 | 294.31 | 290.54 | 294.19 | 4,067,774 | -2.46(-0.83%) |
Jul 16, 2021 | 298.93 | 301.03 | 296.53 | 296.65 | 3,927,949 | -1.08(-0.36%) |
Jul 15, 2021 | 292.82 | 297.97 | 292.80 | 297.74 | 2,821,986 | +3.22(+1.09%) |
Jul 14, 2021 | 294.08 | 295.29 | 293.40 | 294.51 | 3,668,042 | +2.00(+0.68%) |
Jul 13, 2021 | 297.49 | 298.27 | 292.31 | 292.51 | 3,484,013 | -4.33(-1.46%) |
Jul 12, 2021 | 296.22 | 298.93 | 295.72 | 296.84 | 2,732,296 | -0.32(-0.11%) |
Jul 09, 2021 | 295.73 | 298.29 | 295.40 | 297.16 | 2,804,599 | +3.28(+1.11%) |
Jul 08, 2021 | 294.71 | 295.54 | 290.44 | 293.89 | 3,970,313 | -4.56(-1.53%) |
Jul 07, 2021 | 293.84 | 299.31 | 293.62 | 298.44 | 3,186,349 | +3.89(+1.32%) |
Jul 06, 2021 | 297.85 | 298.77 | 292.28 | 294.55 | 3,369,717 | -3.17(-1.07%) |
Jul 02, 2021 | 297.57 | 298.11 | 296.48 | 297.73 | 2,386,479 | +1.07(+0.36%) |
Jul 01, 2021 | 295.15 | 296.79 | 293.85 | 296.65 | 2,793,755 | +2.44(+0.83%) |
Jun 30, 2021 | 293.33 | 295.50 | 293.10 | 294.21 | 3,318,244 | +0.60(+0.20%) |
Jun 29, 2021 | 291.35 | 295.51 | 291.14 | 293.61 | 3,414,252 | +3.65(+1.26%) |
Jun 28, 2021 | 289.38 | 290.87 | 287.27 | 289.96 | 2,856,657 | +0.60(+0.21%) |
Jun 25, 2021 | 288.07 | 291.05 | 287.44 | 289.36 | 12,717,719 | +1.65(+0.57%) |
Jun 24, 2021 | 288.89 | 290.47 | 287.55 | 287.71 | 2,871,339 | +0.16(+0.05%) |
Jun 23, 2021 | 287.87 | 289.38 | 286.59 | 287.55 | 2,779,042 | -0.96(-0.33%) |
Jun 22, 2021 | 285.21 | 290.54 | 284.44 | 288.51 | 4,789,141 | +4.72(+1.66%) |
Jun 21, 2021 | 281.63 | 284.83 | 281.28 | 283.79 | 4,089,180 | +4.60(+1.65%) |
Jun 18, 2021 | 276.72 | 280.32 | 275.31 | 279.19 | 9,530,308 | -0.47(-0.17%) |
Jun 17, 2021 | 279.60 | 281.59 | 276.81 | 279.66 | 4,856,359 | +0.31(+0.11%) |
Jun 16, 2021 | 282.95 | 283.56 | 277.86 | 279.35 | 4,868,061 | -3.39(-1.20%) |
Jun 15, 2021 | 284.86 | 285.04 | 280.00 | 282.73 | 5,712,682 | -2.65(-0.93%) |
Jun 14, 2021 | 285.02 | 286.06 | 282.52 | 285.38 | 3,677,797 | -1.34(-0.47%) |
Jun 11, 2021 | 285.33 | 287.15 | 284.49 | 286.72 | 3,018,678 | +2.27(+0.80%) |
Jun 10, 2021 | 283.84 | 285.69 | 282.47 | 284.45 | 3,561,480 | +0.90(+0.32%) |
Jun 09, 2021 | 287.35 | 288.76 | 283.15 | 283.55 | 3,903,313 | -3.29(-1.15%) |
Jun 08, 2021 | 287.18 | 288.12 | 285.07 | 286.84 | 3,182,767 | +0.87(+0.30%) |
Jun 07, 2021 | 287.04 | 288.16 | 284.05 | 285.97 | 4,308,186 | -0.97(-0.34%) |
Jun 04, 2021 | 287.95 | 289.19 | 285.41 | 286.94 | 2,860,023 | -0.39(-0.14%) |
Jun 03, 2021 | 286.93 | 288.71 | 285.72 | 287.33 | 2,874,108 | -1.66(-0.57%) |
Jun 02, 2021 | 291.06 | 292.45 | 288.23 | 288.99 | 3,663,412 | -1.32(-0.45%) |