Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 303.52 | 304.71 | 300.39 | 302.76 | 4,506,445 | -0.85(-0.28%) |
Aug 30, 2021 | 302.51 | 305.85 | 301.86 | 303.62 | 3,152,826 | +3.45(+1.15%) |
Aug 27, 2021 | 297.85 | 300.79 | 296.70 | 300.17 | 3,216,338 | +1.76(+0.59%) |
Aug 26, 2021 | 300.01 | 301.66 | 297.96 | 298.40 | 3,180,685 | -2.23(-0.74%) |
Aug 25, 2021 | 300.88 | 303.12 | 299.92 | 300.63 | 2,787,089 | -0.95(-0.31%) |
Aug 24, 2021 | 305.16 | 305.23 | 301.21 | 301.58 | 2,542,241 | -2.64(-0.87%) |
Aug 23, 2021 | 306.31 | 306.80 | 303.88 | 304.21 | 3,008,860 | -1.39(-0.46%) |
Aug 20, 2021 | 299.48 | 306.01 | 299.32 | 305.60 | 3,156,550 | +5.88(+1.96%) |
Aug 19, 2021 | 295.90 | 301.85 | 294.99 | 299.72 | 3,204,172 | +1.25(+0.42%) |
Aug 18, 2021 | 296.42 | 304.32 | 296.10 | 298.47 | 5,257,241 | +0.74(+0.25%) |
Aug 17, 2021 | 297.96 | 300.36 | 293.88 | 297.72 | 10,043,091 | -13.27(-4.27%) |
Aug 16, 2021 | 306.97 | 311.54 | 304.43 | 311.00 | 3,768,235 | +3.46(+1.13%) |
Aug 13, 2021 | 309.89 | 311.69 | 307.22 | 307.54 | 2,388,464 | -2.51(-0.81%) |
Aug 12, 2021 | 313.13 | 313.74 | 308.43 | 310.04 | 2,751,971 | -2.77(-0.88%) |
Aug 11, 2021 | 309.84 | 314.25 | 309.47 | 312.81 | 3,510,308 | +5.12(+1.67%) |
Aug 10, 2021 | 305.07 | 309.32 | 303.66 | 307.68 | 2,012,338 | +2.53(+0.83%) |
Aug 09, 2021 | 305.60 | 307.30 | 303.82 | 305.16 | 2,149,564 | -1.00(-0.33%) |
Aug 06, 2021 | 310.66 | 311.61 | 305.50 | 306.16 | 2,863,464 | -3.04(-0.98%) |
Aug 05, 2021 | 308.13 | 311.88 | 307.32 | 309.20 | 2,460,753 | +2.60(+0.85%) |
Aug 04, 2021 | 306.95 | 308.09 | 305.74 | 306.60 | 1,920,611 | -1.51(-0.49%) |
Aug 03, 2021 | 304.78 | 309.11 | 304.48 | 308.11 | 2,591,831 | +4.38(+1.44%) |
Aug 02, 2021 | 306.31 | 306.31 | 302.99 | 303.73 | 2,171,568 | -0.90(-0.30%) |
Jul 30, 2021 | 303.39 | 306.41 | 302.91 | 304.63 | 2,565,566 | +0.71(+0.23%) |
Jul 29, 2021 | 303.05 | 304.97 | 302.08 | 303.92 | 2,340,404 | +1.77(+0.59%) |
Jul 28, 2021 | 302.99 | 305.69 | 301.40 | 302.15 | 2,559,668 | -1.62(-0.53%) |
Jul 27, 2021 | 307.97 | 308.06 | 302.65 | 303.77 | 3,134,543 | -3.64(-1.18%) |
Jul 26, 2021 | 306.38 | 307.76 | 303.41 | 307.40 | 2,964,870 | -1.54(-0.50%) |
Jul 23, 2021 | 305.82 | 309.51 | 304.40 | 308.95 | 3,001,876 | +5.74(+1.89%) |
Jul 22, 2021 | 304.40 | 304.43 | 301.98 | 303.21 | 2,378,998 | +0.28(+0.09%) |
Jul 21, 2021 | 304.08 | 304.89 | 301.64 | 302.93 | 3,051,370 | +0.94(+0.31%) |
Jul 20, 2021 | 295.63 | 302.72 | 295.42 | 301.99 | 4,580,206 | +6.02(+2.03%) |
Jul 19, 2021 | 295.15 | 296.10 | 292.30 | 295.98 | 4,043,216 | -2.48(-0.83%) |
Jul 16, 2021 | 300.74 | 302.86 | 298.33 | 298.46 | 3,904,235 | -1.09(-0.36%) |
Jul 15, 2021 | 294.60 | 299.77 | 294.58 | 299.54 | 2,804,950 | +3.24(+1.09%) |
Jul 14, 2021 | 295.87 | 297.08 | 295.18 | 296.30 | 3,645,898 | +2.01(+0.68%) |
Jul 13, 2021 | 299.29 | 300.08 | 294.08 | 294.29 | 3,462,979 | -4.35(-1.46%) |
Jul 12, 2021 | 298.02 | 300.74 | 297.52 | 298.64 | 2,715,801 | -0.33(-0.11%) |
Jul 09, 2021 | 297.53 | 300.10 | 297.19 | 298.97 | 2,787,667 | +3.30(+1.11%) |
Jul 08, 2021 | 296.50 | 297.33 | 292.20 | 295.67 | 3,946,343 | -4.58(-1.53%) |
Jul 07, 2021 | 295.63 | 301.13 | 295.40 | 300.26 | 3,167,113 | +3.92(+1.32%) |
Jul 06, 2021 | 299.65 | 300.58 | 294.06 | 296.34 | 3,349,374 | -3.19(-1.07%) |
Jul 02, 2021 | 299.38 | 299.92 | 298.28 | 299.53 | 2,372,071 | +1.08(+0.36%) |
Jul 01, 2021 | 296.94 | 298.60 | 295.64 | 298.46 | 2,776,888 | +2.46(+0.83%) |
Jun 30, 2021 | 295.12 | 297.29 | 294.88 | 296.00 | 3,298,211 | +0.60(+0.20%) |
Jun 29, 2021 | 293.12 | 297.31 | 292.91 | 295.39 | 3,393,639 | +3.68(+1.26%) |
Jun 28, 2021 | 291.14 | 292.64 | 289.02 | 291.72 | 2,839,410 | +0.60(+0.21%) |
Jun 25, 2021 | 289.82 | 292.81 | 289.19 | 291.12 | 12,640,940 | +1.66(+0.57%) |
Jun 24, 2021 | 290.64 | 292.23 | 289.30 | 289.45 | 2,854,004 | +0.16(+0.05%) |
Jun 23, 2021 | 289.62 | 291.14 | 288.33 | 289.30 | 2,762,264 | -0.97(-0.33%) |
Jun 22, 2021 | 286.94 | 292.30 | 286.16 | 290.26 | 4,760,228 | +4.74(+1.66%) |
Jun 21, 2021 | 283.34 | 286.56 | 282.98 | 285.52 | 4,064,493 | +4.63(+1.65%) |
Jun 18, 2021 | 278.40 | 282.02 | 276.98 | 280.89 | 9,472,772 | -0.47(-0.17%) |
Jun 17, 2021 | 281.30 | 283.30 | 278.49 | 281.36 | 4,827,041 | +0.32(+0.11%) |
Jun 16, 2021 | 284.67 | 285.29 | 279.55 | 281.04 | 4,838,672 | -3.41(-1.20%) |
Jun 15, 2021 | 286.58 | 286.77 | 281.70 | 284.45 | 5,678,193 | -2.66(-0.93%) |
Jun 14, 2021 | 286.75 | 287.80 | 284.24 | 287.12 | 3,655,594 | -1.34(-0.47%) |
Jun 11, 2021 | 287.07 | 288.90 | 286.21 | 288.46 | 3,000,453 | +2.28(+0.80%) |
Jun 10, 2021 | 285.56 | 287.42 | 284.18 | 286.18 | 3,539,979 | +0.90(+0.32%) |
Jun 09, 2021 | 289.09 | 290.51 | 284.87 | 285.28 | 3,879,748 | -3.30(-1.14%) |
Jun 08, 2021 | 288.93 | 289.87 | 286.80 | 288.58 | 3,163,552 | +0.87(+0.30%) |
Jun 07, 2021 | 288.79 | 289.91 | 285.78 | 287.71 | 4,282,177 | -0.97(-0.34%) |
Jun 04, 2021 | 289.70 | 290.95 | 287.14 | 288.68 | 2,842,757 | -0.39(-0.13%) |
Jun 03, 2021 | 288.67 | 290.46 | 287.46 | 289.07 | 2,856,757 | -1.67(-0.57%) |
Jun 02, 2021 | 292.83 | 294.23 | 289.98 | 290.74 | 3,641,295 | -1.33(-0.45%) |