Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 323.87 | 324.07 | 321.85 | 323.25 | 1,709,183 | -0.42(-0.13%) |
Aug 30, 2021 | 321.76 | 325.26 | 319.76 | 323.68 | 1,013,890 | +1.29(+0.40%) |
Aug 27, 2021 | 320.88 | 322.63 | 320.18 | 322.39 | 1,172,552 | +2.33(+0.73%) |
Aug 26, 2021 | 321.25 | 321.25 | 318.15 | 320.06 | 1,772,391 | -0.20(-0.06%) |
Aug 25, 2021 | 318.82 | 321.36 | 318.04 | 320.26 | 1,680,067 | +2.43(+0.76%) |
Aug 24, 2021 | 319.97 | 320.61 | 317.68 | 317.83 | 1,511,049 | -1.93(-0.60%) |
Aug 23, 2021 | 321.03 | 321.64 | 319.58 | 319.76 | 2,101,106 | +0.26(+0.08%) |
Aug 20, 2021 | 316.77 | 320.36 | 315.35 | 319.50 | 1,798,181 | +4.23(+1.34%) |
Aug 19, 2021 | 310.05 | 315.99 | 309.70 | 315.27 | 1,347,470 | +3.55(+1.14%) |
Aug 18, 2021 | 314.43 | 316.17 | 311.56 | 311.72 | 1,704,293 | -4.56(-1.44%) |
Aug 17, 2021 | 314.65 | 316.91 | 313.85 | 316.28 | 1,594,726 | +1.01(+0.32%) |
Aug 16, 2021 | 311.19 | 315.51 | 310.37 | 315.27 | 1,855,039 | +4.61(+1.48%) |
Aug 13, 2021 | 309.45 | 311.23 | 308.87 | 310.66 | 1,010,241 | +1.62(+0.53%) |
Aug 12, 2021 | 307.06 | 309.11 | 306.04 | 309.04 | 948,359 | +1.89(+0.62%) |
Aug 11, 2021 | 307.95 | 308.18 | 304.55 | 307.15 | 1,917,469 | -0.38(-0.12%) |
Aug 10, 2021 | 307.32 | 309.33 | 306.45 | 307.52 | 956,762 | +0.63(+0.21%) |
Aug 09, 2021 | 309.28 | 309.52 | 306.75 | 306.89 | 1,275,558 | -2.22(-0.72%) |
Aug 06, 2021 | 308.31 | 309.62 | 305.91 | 309.11 | 1,449,913 | +1.46(+0.47%) |
Aug 05, 2021 | 305.34 | 307.89 | 304.51 | 307.65 | 2,032,711 | +3.40(+1.12%) |
Aug 04, 2021 | 305.45 | 306.57 | 303.36 | 304.25 | 1,507,901 | -1.68(-0.55%) |
Aug 03, 2021 | 305.21 | 306.97 | 303.03 | 305.93 | 2,061,125 | +2.34(+0.77%) |
Aug 02, 2021 | 306.65 | 306.86 | 303.03 | 303.58 | 1,569,202 | -1.54(-0.50%) |
Jul 30, 2021 | 305.15 | 306.56 | 304.37 | 305.12 | 2,400,301 | -0.64(-0.21%) |
Jul 29, 2021 | 305.26 | 306.52 | 303.63 | 305.76 | 1,940,518 | +1.96(+0.64%) |
Jul 28, 2021 | 308.17 | 308.31 | 303.62 | 303.81 | 2,088,837 | -3.44(-1.12%) |
Jul 27, 2021 | 305.31 | 307.45 | 303.33 | 307.24 | 1,708,570 | +0.87(+0.29%) |
Jul 26, 2021 | 306.20 | 307.11 | 304.41 | 306.37 | 1,401,237 | +0.32(+0.10%) |
Jul 23, 2021 | 303.51 | 306.20 | 303.07 | 306.05 | 1,271,222 | +4.22(+1.40%) |
Jul 22, 2021 | 302.33 | 302.55 | 300.41 | 301.84 | 1,327,273 | +0.47(+0.16%) |
Jul 21, 2021 | 300.25 | 301.63 | 299.62 | 301.37 | 1,228,841 | +1.64(+0.55%) |
Jul 20, 2021 | 297.75 | 301.75 | 296.77 | 299.72 | 1,508,309 | +2.77(+0.93%) |
Jul 19, 2021 | 295.82 | 297.54 | 294.15 | 296.96 | 1,927,853 | -2.62(-0.88%) |
Jul 16, 2021 | 304.58 | 304.58 | 298.99 | 299.58 | 2,780,876 | -2.91(-0.96%) |
Jul 15, 2021 | 301.47 | 303.02 | 300.92 | 302.49 | 2,007,174 | +0.53(+0.17%) |
Jul 14, 2021 | 300.68 | 303.05 | 300.18 | 301.96 | 1,815,577 | +2.54(+0.85%) |
Jul 13, 2021 | 298.07 | 300.65 | 296.95 | 299.43 | 1,639,926 | +1.01(+0.34%) |
Jul 12, 2021 | 298.67 | 299.00 | 297.61 | 298.41 | 1,521,122 | -1.01(-0.34%) |
Jul 09, 2021 | 297.48 | 302.87 | 297.08 | 299.42 | 2,144,608 | +3.32(+1.12%) |
Jul 08, 2021 | 292.15 | 296.17 | 289.88 | 296.09 | 1,950,015 | -0.44(-0.15%) |
Jul 07, 2021 | 292.90 | 296.71 | 292.31 | 296.53 | 1,973,224 | +4.03(+1.38%) |
Jul 06, 2021 | 291.98 | 293.89 | 288.95 | 292.50 | 1,938,060 | +0.54(+0.18%) |
Jul 02, 2021 | 287.33 | 292.28 | 287.33 | 291.96 | 2,380,681 | +4.63(+1.61%) |
Jul 01, 2021 | 283.00 | 287.39 | 282.54 | 287.33 | 3,240,953 | +4.99(+1.77%) |
Jun 30, 2021 | 283.49 | 284.45 | 281.38 | 282.34 | 1,665,703 | -1.57(-0.55%) |
Jun 29, 2021 | 282.34 | 285.08 | 282.16 | 283.91 | 2,151,832 | +2.42(+0.86%) |
Jun 28, 2021 | 282.00 | 283.37 | 280.15 | 281.49 | 1,735,726 | -0.73(-0.26%) |
Jun 25, 2021 | 279.98 | 282.75 | 278.15 | 282.21 | 4,420,661 | +2.97(+1.06%) |
Jun 24, 2021 | 284.68 | 284.68 | 277.32 | 279.25 | 3,136,501 | +5.61(+2.05%) |
Jun 23, 2021 | 275.60 | 276.22 | 273.53 | 273.63 | 2,256,560 | +0.04(+0.01%) |
Jun 22, 2021 | 273.69 | 274.51 | 271.73 | 273.60 | 2,108,834 | +0.10(+0.03%) |
Jun 21, 2021 | 271.97 | 275.35 | 270.10 | 273.50 | 2,045,799 | +4.13(+1.53%) |
Jun 18, 2021 | 270.89 | 272.00 | 268.94 | 269.37 | 3,272,247 | -3.37(-1.24%) |
Jun 17, 2021 | 270.57 | 273.38 | 270.57 | 272.74 | 1,954,632 | +0.80(+0.29%) |
Jun 16, 2021 | 275.34 | 275.34 | 271.08 | 271.95 | 2,454,301 | -2.16(-0.79%) |
Jun 15, 2021 | 274.74 | 275.79 | 273.32 | 274.10 | 1,470,345 | +0.46(+0.17%) |
Jun 14, 2021 | 273.67 | 273.77 | 271.22 | 273.64 | 1,746,183 | +0.41(+0.15%) |
Jun 11, 2021 | 272.96 | 273.51 | 271.95 | 273.23 | 1,538,046 | +1.01(+0.37%) |
Jun 10, 2021 | 271.56 | 272.69 | 270.84 | 272.22 | 2,095,709 | +2.02(+0.75%) |
Jun 09, 2021 | 271.14 | 271.31 | 269.65 | 270.19 | 1,217,927 | +0.63(+0.23%) |
Jun 08, 2021 | 270.09 | 271.51 | 269.05 | 269.56 | 1,379,687 | -0.71(-0.26%) |
Jun 07, 2021 | 271.21 | 272.25 | 269.19 | 270.27 | 1,465,963 | -0.94(-0.35%) |
Jun 04, 2021 | 269.44 | 271.47 | 269.31 | 271.21 | 1,196,772 | +3.39(+1.27%) |
Jun 03, 2021 | 268.17 | 268.93 | 265.67 | 267.82 | 1,608,579 | -2.08(-0.77%) |
Jun 02, 2021 | 269.18 | 271.16 | 269.18 | 269.90 | 2,182,000 | +0.88(+0.33%) |