Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 368.93 | 378.21 | 368.16 | 375.13 | 1,854,074 | +4.56(+1.23%) |
Aug 30, 2021 | 373.50 | 373.50 | 369.82 | 370.57 | 600,021 | -2.10(-0.56%) |
Aug 27, 2021 | 370.00 | 374.42 | 368.65 | 372.67 | 707,811 | +2.60(+0.70%) |
Aug 26, 2021 | 372.98 | 373.58 | 369.55 | 370.07 | 681,500 | -3.11(-0.83%) |
Aug 25, 2021 | 376.22 | 377.48 | 372.85 | 373.18 | 737,637 | -3.57(-0.95%) |
Aug 24, 2021 | 377.75 | 378.75 | 374.19 | 376.75 | 582,767 | -0.59(-0.16%) |
Aug 23, 2021 | 379.33 | 379.33 | 376.75 | 377.34 | 653,015 | -0.65(-0.17%) |
Aug 20, 2021 | 376.64 | 379.85 | 375.59 | 377.99 | 529,488 | +2.09(+0.56%) |
Aug 19, 2021 | 368.59 | 376.15 | 368.05 | 375.90 | 761,641 | +4.50(+1.21%) |
Aug 18, 2021 | 378.93 | 379.17 | 371.10 | 371.40 | 707,130 | -8.83(-2.32%) |
Aug 17, 2021 | 375.65 | 381.00 | 375.65 | 380.23 | 990,797 | +3.84(+1.02%) |
Aug 16, 2021 | 367.23 | 376.41 | 365.33 | 376.39 | 826,667 | +8.90(+2.42%) |
Aug 13, 2021 | 368.88 | 370.00 | 363.94 | 367.49 | 1,144,054 | -0.14(-0.04%) |
Aug 12, 2021 | 366.53 | 369.80 | 366.15 | 367.63 | 1,504,372 | -0.01(-0.00%) |
Aug 11, 2021 | 377.28 | 378.16 | 366.21 | 367.64 | 1,740,973 | -9.73(-2.58%) |
Aug 10, 2021 | 375.83 | 378.93 | 373.93 | 377.37 | 744,152 | +1.05(+0.28%) |
Aug 09, 2021 | 379.39 | 381.93 | 376.16 | 376.32 | 743,460 | -3.13(-0.82%) |
Aug 06, 2021 | 379.60 | 381.43 | 376.12 | 379.45 | 765,580 | +2.77(+0.74%) |
Aug 05, 2021 | 392.31 | 392.31 | 374.70 | 376.68 | 1,695,339 | -18.91(-4.78%) |
Aug 04, 2021 | 393.58 | 397.95 | 393.05 | 395.59 | 785,059 | +0.30(+0.08%) |
Aug 03, 2021 | 390.49 | 395.98 | 388.58 | 395.29 | 682,696 | +5.00(+1.28%) |
Aug 02, 2021 | 385.34 | 391.30 | 384.28 | 390.29 | 803,418 | +6.28(+1.64%) |
Jul 30, 2021 | 384.80 | 386.39 | 382.66 | 384.01 | 999,300 | -0.32(-0.08%) |
Jul 29, 2021 | 382.20 | 385.26 | 379.37 | 384.33 | 708,050 | +4.40(+1.16%) |
Jul 28, 2021 | 382.01 | 382.01 | 376.42 | 379.93 | 785,529 | -2.70(-0.71%) |
Jul 27, 2021 | 377.42 | 383.31 | 376.12 | 382.63 | 939,797 | +4.13(+1.09%) |
Jul 26, 2021 | 381.52 | 382.40 | 373.67 | 378.50 | 958,791 | -3.79(-0.99%) |
Jul 23, 2021 | 385.00 | 387.46 | 381.40 | 382.29 | 881,212 | -2.01(-0.52%) |
Jul 22, 2021 | 385.28 | 387.53 | 380.37 | 384.30 | 944,715 | +0.71(+0.19%) |
Jul 21, 2021 | 396.00 | 398.49 | 381.15 | 383.59 | 1,756,893 | -6.35(-1.63%) |
Jul 20, 2021 | 385.81 | 393.52 | 385.28 | 389.94 | 1,731,183 | +5.50(+1.43%) |
Jul 19, 2021 | 390.26 | 392.64 | 382.48 | 384.44 | 1,087,433 | -9.15(-2.32%) |
Jul 16, 2021 | 396.98 | 397.67 | 392.75 | 393.59 | 756,181 | -2.53(-0.64%) |
Jul 15, 2021 | 392.32 | 398.31 | 390.63 | 396.12 | 1,180,657 | +1.05(+0.27%) |
Jul 14, 2021 | 400.02 | 400.72 | 394.09 | 395.07 | 944,562 | -3.06(-0.77%) |
Jul 13, 2021 | 396.75 | 402.23 | 396.60 | 398.13 | 1,486,995 | +2.09(+0.53%) |
Jul 12, 2021 | 387.01 | 396.50 | 384.50 | 396.04 | 1,897,402 | +7.43(+1.91%) |
Jul 09, 2021 | 387.92 | 390.33 | 386.44 | 388.61 | 1,369,965 | +4.44(+1.16%) |
Jul 08, 2021 | 384.29 | 385.40 | 379.64 | 384.17 | 666,196 | -3.34(-0.86%) |
Jul 07, 2021 | 384.10 | 388.35 | 381.47 | 387.51 | 990,308 | +2.27(+0.59%) |
Jul 06, 2021 | 385.30 | 387.96 | 381.92 | 385.24 | 1,013,077 | -1.96(-0.51%) |
Jul 02, 2021 | 383.90 | 387.44 | 382.15 | 387.20 | 1,504,425 | +3.38(+0.88%) |
Jul 01, 2021 | 383.12 | 385.13 | 381.49 | 383.82 | 1,955,634 | +2.02(+0.53%) |
Jun 30, 2021 | 382.08 | 383.11 | 379.43 | 381.80 | 709,792 | +0.24(+0.06%) |
Jun 29, 2021 | 379.66 | 384.05 | 378.91 | 381.56 | 864,669 | +0.66(+0.17%) |
Jun 28, 2021 | 381.14 | 381.62 | 376.05 | 380.90 | 870,102 | +0.08(+0.02%) |
Jun 25, 2021 | 379.86 | 382.86 | 378.40 | 380.82 | 2,105,758 | +2.49(+0.66%) |
Jun 24, 2021 | 380.39 | 381.49 | 378.02 | 378.33 | 724,987 | +0.35(+0.09%) |
Jun 23, 2021 | 376.66 | 379.42 | 376.24 | 377.98 | 942,112 | -1.02(-0.27%) |
Jun 22, 2021 | 378.19 | 379.80 | 374.39 | 379.00 | 891,855 | +2.59(+0.69%) |
Jun 21, 2021 | 370.10 | 377.37 | 369.74 | 376.41 | 1,247,215 | +7.20(+1.95%) |
Jun 18, 2021 | 372.94 | 373.99 | 368.34 | 369.21 | 2,229,921 | -8.60(-2.28%) |
Jun 17, 2021 | 378.03 | 379.29 | 375.58 | 377.81 | 900,417 | -0.64(-0.17%) |
Jun 16, 2021 | 386.51 | 387.49 | 378.23 | 378.45 | 1,032,508 | -6.52(-1.69%) |
Jun 15, 2021 | 384.40 | 386.02 | 380.95 | 384.97 | 1,074,874 | +1.46(+0.38%) |
Jun 14, 2021 | 382.53 | 384.02 | 379.67 | 383.51 | 794,113 | -0.36(-0.09%) |
Jun 11, 2021 | 385.03 | 386.46 | 382.27 | 383.87 | 745,222 | -0.56(-0.15%) |
Jun 10, 2021 | 381.84 | 385.26 | 380.88 | 384.43 | 1,313,214 | -1.53(-0.40%) |
Jun 09, 2021 | 391.57 | 392.72 | 385.92 | 385.96 | 827,824 | -5.94(-1.52%) |
Jun 08, 2021 | 388.42 | 392.99 | 386.41 | 391.90 | 893,977 | +2.80(+0.72%) |
Jun 07, 2021 | 394.75 | 396.17 | 389.03 | 389.10 | 1,029,258 | -4.10(-1.04%) |
Jun 04, 2021 | 397.00 | 397.00 | 392.46 | 393.20 | 776,074 | -2.44(-0.62%) |
Jun 03, 2021 | 392.70 | 397.97 | 391.62 | 395.64 | 745,597 | +2.17(+0.55%) |
Jun 02, 2021 | 396.42 | 396.42 | 390.73 | 393.47 | 818,034 | -0.75(-0.19%) |