Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 396.10 | 397.37 | 390.90 | 391.83 | 515,344 | -4.35(-1.10%) |
Aug 30, 2021 | 394.63 | 402.79 | 392.75 | 396.18 | 478,130 | +0.56(+0.14%) |
Aug 27, 2021 | 393.53 | 400.50 | 391.19 | 395.61 | 504,450 | +6.85(+1.76%) |
Aug 26, 2021 | 392.12 | 400.59 | 387.49 | 388.76 | 452,794 | -4.99(-1.27%) |
Aug 25, 2021 | 385.78 | 394.52 | 382.05 | 393.75 | 412,689 | +9.58(+2.49%) |
Aug 24, 2021 | 379.24 | 387.82 | 378.21 | 384.17 | 472,051 | +8.41(+2.24%) |
Aug 23, 2021 | 369.83 | 379.57 | 369.83 | 375.76 | 375,375 | +8.10(+2.20%) |
Aug 20, 2021 | 367.12 | 370.49 | 361.90 | 367.66 | 325,367 | +2.76(+0.76%) |
Aug 19, 2021 | 364.24 | 369.96 | 360.20 | 364.90 | 298,013 | -1.64(-0.45%) |
Aug 18, 2021 | 367.32 | 372.82 | 364.37 | 366.54 | 355,470 | +1.54(+0.42%) |
Aug 17, 2021 | 363.22 | 366.38 | 357.52 | 365.00 | 543,915 | -2.45(-0.67%) |
Aug 16, 2021 | 375.20 | 377.14 | 358.78 | 367.45 | 926,753 | -10.33(-2.73%) |
Aug 13, 2021 | 375.88 | 382.98 | 370.56 | 377.78 | 377,938 | +4.99(+1.34%) |
Aug 12, 2021 | 359.59 | 375.14 | 359.13 | 372.79 | 659,399 | +11.86(+3.29%) |
Aug 11, 2021 | 365.19 | 367.87 | 354.17 | 360.93 | 323,878 | -3.54(-0.97%) |
Aug 10, 2021 | 381.94 | 382.44 | 361.11 | 364.47 | 658,082 | -15.91(-4.18%) |
Aug 09, 2021 | 374.51 | 381.06 | 371.49 | 380.38 | 534,922 | +6.93(+1.86%) |
Aug 06, 2021 | 375.54 | 379.49 | 367.00 | 373.45 | 511,892 | -3.27(-0.87%) |
Aug 05, 2021 | 363.11 | 377.00 | 357.19 | 376.72 | 819,305 | +13.54(+3.73%) |
Aug 04, 2021 | 360.45 | 371.68 | 360.24 | 363.18 | 917,032 | +4.01(+1.12%) |
Aug 03, 2021 | 360.79 | 367.15 | 355.42 | 359.17 | 485,114 | +0.18(+0.05%) |
Aug 02, 2021 | 359.10 | 362.39 | 347.34 | 358.99 | 538,310 | +0.07(+0.02%) |
Jul 30, 2021 | 355.14 | 365.94 | 355.14 | 358.92 | 396,091 | -3.14(-0.87%) |
Jul 29, 2021 | 363.09 | 369.00 | 360.11 | 362.06 | 280,380 | -1.73(-0.48%) |
Jul 28, 2021 | 361.24 | 365.96 | 356.40 | 363.79 | 387,059 | +3.30(+0.92%) |
Jul 27, 2021 | 361.64 | 372.00 | 352.50 | 360.49 | 781,518 | +2.32(+0.65%) |
Jul 26, 2021 | 363.13 | 363.84 | 355.06 | 358.17 | 410,930 | -3.37(-0.93%) |
Jul 23, 2021 | 354.01 | 364.64 | 351.12 | 361.54 | 523,874 | +7.39(+2.09%) |
Jul 22, 2021 | 351.59 | 356.99 | 351.00 | 354.15 | 372,494 | +2.99(+0.85%) |
Jul 21, 2021 | 342.55 | 352.82 | 339.00 | 351.16 | 384,788 | +8.82(+2.58%) |
Jul 20, 2021 | 341.84 | 346.98 | 335.19 | 342.34 | 471,108 | +4.73(+1.40%) |
Jul 19, 2021 | 328.43 | 342.68 | 324.97 | 337.61 | 582,784 | +4.91(+1.48%) |
Jul 16, 2021 | 338.10 | 339.50 | 331.29 | 332.70 | 370,037 | -1.82(-0.54%) |
Jul 15, 2021 | 341.63 | 345.37 | 331.94 | 334.52 | 566,463 | -4.63(-1.37%) |
Jul 14, 2021 | 357.00 | 358.49 | 338.94 | 339.15 | 580,690 | -12.15(-3.46%) |
Jul 13, 2021 | 351.00 | 361.47 | 349.70 | 351.30 | 643,856 | +0.61(+0.17%) |
Jul 12, 2021 | 357.51 | 362.00 | 347.67 | 350.69 | 589,626 | -3.01(-0.85%) |
Jul 09, 2021 | 351.53 | 355.68 | 344.08 | 353.70 | 537,299 | +1.89(+0.54%) |
Jul 08, 2021 | 348.87 | 357.68 | 346.56 | 351.81 | 774,963 | -5.94(-1.66%) |
Jul 07, 2021 | 369.99 | 370.00 | 355.81 | 357.75 | 581,204 | -7.82(-2.14%) |
Jul 06, 2021 | 359.54 | 375.19 | 357.51 | 365.57 | 818,563 | +3.56(+0.98%) |
Jul 02, 2021 | 346.00 | 364.69 | 345.46 | 362.01 | 1,082,432 | +4.08(+1.14%) |
Jul 01, 2021 | 360.62 | 365.22 | 353.88 | 357.93 | 892,164 | -3.59(-0.99%) |
Jun 30, 2021 | 364.79 | 368.46 | 360.55 | 361.52 | 2,193,598 | -22.19(-5.78%) |
Jun 29, 2021 | 389.35 | 391.26 | 380.71 | 383.71 | 658,420 | -5.52(-1.42%) |
Jun 28, 2021 | 380.29 | 391.93 | 380.29 | 389.23 | 499,445 | +10.00(+2.64%) |
Jun 25, 2021 | 382.00 | 384.40 | 373.47 | 379.23 | 780,635 | -3.40(-0.89%) |
Jun 24, 2021 | 390.00 | 393.63 | 381.55 | 382.63 | 425,246 | -4.60(-1.19%) |
Jun 23, 2021 | 382.49 | 388.84 | 378.56 | 387.23 | 709,460 | +6.29(+1.65%) |
Jun 22, 2021 | 377.40 | 390.00 | 377.40 | 380.94 | 646,329 | +0.94(+0.25%) |
Jun 21, 2021 | 384.56 | 387.46 | 373.83 | 380.00 | 693,744 | -4.02(-1.05%) |
Jun 18, 2021 | 372.99 | 385.86 | 369.95 | 384.02 | 1,440,458 | +10.91(+2.92%) |
Jun 17, 2021 | 357.11 | 375.50 | 357.11 | 373.11 | 1,350,734 | +14.21(+3.96%) |
Jun 16, 2021 | 346.76 | 362.50 | 344.56 | 358.90 | 1,241,810 | +15.08(+4.39%) |
Jun 15, 2021 | 344.32 | 352.84 | 340.82 | 343.82 | 863,174 | -2.85(-0.82%) |
Jun 14, 2021 | 334.93 | 349.67 | 333.55 | 346.67 | 836,609 | +12.57(+3.76%) |
Jun 11, 2021 | 326.35 | 335.48 | 326.35 | 334.10 | 490,798 | +4.58(+1.39%) |
Jun 10, 2021 | 329.63 | 335.95 | 318.38 | 329.52 | 1,032,448 | -0.78(-0.24%) |
Jun 09, 2021 | 320.98 | 332.18 | 320.70 | 330.30 | 1,199,095 | +9.96(+3.11%) |
Jun 08, 2021 | 316.00 | 322.97 | 312.04 | 320.34 | 1,243,635 | +5.84(+1.86%) |
Jun 07, 2021 | 316.35 | 316.97 | 308.34 | 314.50 | 899,341 | -0.77(-0.24%) |
Jun 04, 2021 | 287.50 | 318.77 | 285.46 | 315.27 | 3,285,411 | +44.12(+16.27%) |
Jun 03, 2021 | 287.55 | 287.91 | 270.13 | 271.15 | 1,239,801 | -16.45(-5.72%) |
Jun 02, 2021 | 287.66 | 293.96 | 285.22 | 287.60 | 387,301 | -2.14(-0.74%) |