Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 336.54 | 337.49 | 335.95 | 336.65 | 3,062,382 | -0.15(-0.05%) |
Aug 30, 2021 | 337.64 | 337.89 | 336.61 | 336.80 | 2,600,547 | -0.47(-0.14%) |
Aug 27, 2021 | 335.44 | 337.54 | 335.44 | 337.27 | 3,326,014 | +2.29(+0.68%) |
Aug 26, 2021 | 337.17 | 337.68 | 334.89 | 334.98 | 3,161,512 | -1.92(-0.57%) |
Aug 25, 2021 | 336.52 | 337.72 | 335.70 | 336.90 | 2,558,830 | +0.42(+0.12%) |
Aug 24, 2021 | 336.80 | 337.19 | 336.37 | 336.48 | 2,081,895 | +0.28(+0.08%) |
Aug 23, 2021 | 335.74 | 337.02 | 335.70 | 336.20 | 3,752,136 | +2.18(+0.65%) |
Aug 20, 2021 | 331.95 | 334.59 | 331.52 | 334.02 | 3,568,906 | +2.18(+0.66%) |
Aug 19, 2021 | 329.80 | 332.80 | 329.79 | 331.85 | 5,729,484 | -0.61(-0.18%) |
Aug 18, 2021 | 334.83 | 336.18 | 332.24 | 332.45 | 4,250,269 | -3.52(-1.05%) |
Aug 17, 2021 | 336.05 | 336.77 | 333.77 | 335.98 | 5,284,540 | -2.60(-0.77%) |
Aug 16, 2021 | 336.53 | 338.61 | 334.87 | 338.58 | 3,830,305 | +1.12(+0.33%) |
Aug 13, 2021 | 337.89 | 338.39 | 337.09 | 337.46 | 2,543,272 | +0.15(+0.05%) |
Aug 12, 2021 | 337.27 | 337.32 | 335.89 | 337.31 | 3,290,335 | +0.28(+0.08%) |
Aug 11, 2021 | 336.08 | 337.20 | 335.88 | 337.03 | 3,602,431 | +2.10(+0.63%) |
Aug 10, 2021 | 333.68 | 335.13 | 333.30 | 334.93 | 2,990,039 | +1.50(+0.45%) |
Aug 09, 2021 | 333.86 | 334.30 | 332.86 | 333.43 | 2,438,856 | -0.89(-0.27%) |
Aug 06, 2021 | 333.88 | 334.70 | 333.73 | 334.32 | 2,236,591 | +1.41(+0.42%) |
Aug 05, 2021 | 331.25 | 332.96 | 331.08 | 332.92 | 2,364,774 | +2.49(+0.75%) |
Aug 04, 2021 | 331.95 | 332.42 | 330.33 | 330.43 | 3,282,450 | -2.94(-0.88%) |
Aug 03, 2021 | 331.48 | 333.47 | 329.60 | 333.38 | 4,021,771 | +2.60(+0.79%) |
Aug 02, 2021 | 332.77 | 334.15 | 330.50 | 330.77 | 2,974,491 | -1.07(-0.32%) |
Jul 30, 2021 | 332.23 | 333.30 | 331.08 | 331.85 | 3,766,781 | -1.27(-0.38%) |
Jul 29, 2021 | 333.24 | 333.96 | 332.70 | 333.12 | 2,551,426 | +1.39(+0.42%) |
Jul 28, 2021 | 333.31 | 333.51 | 331.15 | 331.73 | 3,892,946 | -1.20(-0.36%) |
Jul 27, 2021 | 332.36 | 332.99 | 331.13 | 332.93 | 4,104,691 | -0.75(-0.23%) |
Jul 26, 2021 | 332.34 | 333.72 | 331.86 | 333.68 | 2,596,654 | +0.80(+0.24%) |
Jul 23, 2021 | 332.34 | 333.28 | 331.58 | 332.88 | 4,362,475 | +2.19(+0.66%) |
Jul 22, 2021 | 330.22 | 331.21 | 329.19 | 330.69 | 2,555,363 | +0.26(+0.08%) |
Jul 21, 2021 | 329.46 | 330.58 | 328.89 | 330.43 | 3,216,580 | +2.76(+0.84%) |
Jul 20, 2021 | 323.12 | 328.65 | 322.61 | 327.67 | 6,106,303 | +4.94(+1.53%) |
Jul 19, 2021 | 324.54 | 332.37 | 320.36 | 322.73 | 10,225,783 | -6.51(-1.98%) |
Jul 16, 2021 | 333.02 | 333.04 | 328.86 | 329.24 | 6,203,403 | -2.84(-0.86%) |
Jul 15, 2021 | 330.15 | 332.14 | 329.91 | 332.09 | 5,353,478 | +0.50(+0.15%) |
Jul 14, 2021 | 332.32 | 332.80 | 330.59 | 331.58 | 4,142,109 | +0.39(+0.12%) |
Jul 13, 2021 | 331.70 | 332.38 | 331.05 | 331.19 | 3,474,081 | -0.98(-0.29%) |
Jul 12, 2021 | 330.25 | 332.42 | 329.65 | 332.17 | 4,213,007 | +1.23(+0.37%) |
Jul 09, 2021 | 328.89 | 331.26 | 328.20 | 330.94 | 5,335,353 | +4.13(+1.26%) |
Jul 08, 2021 | 325.08 | 327.40 | 324.11 | 326.81 | 6,721,989 | -2.41(-0.73%) |
Jul 07, 2021 | 328.01 | 329.43 | 326.86 | 329.22 | 3,522,319 | +1.04(+0.32%) |
Jul 06, 2021 | 330.01 | 330.35 | 326.07 | 328.18 | 4,111,611 | -2.01(-0.61%) |
Jul 02, 2021 | 329.33 | 330.52 | 328.52 | 330.19 | 3,175,501 | +1.50(+0.46%) |
Jul 01, 2021 | 328.14 | 328.73 | 327.32 | 328.69 | 3,799,639 | +1.34(+0.41%) |
Jun 30, 2021 | 324.91 | 327.88 | 324.88 | 327.35 | 3,826,282 | +1.98(+0.61%) |
Jun 29, 2021 | 326.43 | 327.14 | 325.13 | 325.37 | 2,498,243 | +0.06(+0.02%) |
Jun 28, 2021 | 326.76 | 326.85 | 324.38 | 325.31 | 3,796,700 | -1.57(-0.48%) |
Jun 25, 2021 | 326.15 | 327.38 | 325.59 | 326.88 | 3,833,619 | +2.34(+0.72%) |
Jun 24, 2021 | 323.29 | 324.85 | 323.00 | 324.53 | 3,892,922 | +3.04(+0.94%) |
Jun 23, 2021 | 322.26 | 322.81 | 321.40 | 321.50 | 3,244,630 | -0.64(-0.20%) |
Jun 22, 2021 | 321.45 | 323.04 | 320.23 | 322.13 | 4,256,970 | +0.64(+0.20%) |
Jun 21, 2021 | 318.15 | 321.79 | 317.35 | 321.50 | 5,716,641 | +5.52(+1.75%) |
Jun 18, 2021 | 317.29 | 318.15 | 315.71 | 315.97 | 7,509,754 | -4.93(-1.54%) |
Jun 17, 2021 | 322.71 | 323.40 | 318.98 | 320.90 | 5,448,211 | -2.00(-0.62%) |
Jun 16, 2021 | 325.42 | 325.63 | 321.70 | 322.90 | 4,253,158 | -2.51(-0.77%) |
Jun 15, 2021 | 326.46 | 326.48 | 324.43 | 325.42 | 2,255,614 | -0.84(-0.26%) |
Jun 14, 2021 | 326.76 | 326.80 | 324.52 | 326.26 | 2,662,065 | -0.78(-0.24%) |
Jun 11, 2021 | 327.90 | 328.39 | 325.57 | 327.04 | 3,169,343 | +0.13(+0.04%) |
Jun 10, 2021 | 328.38 | 329.51 | 326.73 | 326.90 | 3,257,921 | +0.18(+0.06%) |
Jun 09, 2021 | 328.38 | 328.70 | 326.63 | 326.72 | 2,733,246 | -1.47(-0.45%) |
Jun 08, 2021 | 328.52 | 328.73 | 326.69 | 328.19 | 2,913,251 | -0.24(-0.07%) |
Jun 07, 2021 | 330.24 | 330.27 | 327.89 | 328.43 | 2,345,786 | -1.24(-0.38%) |
Jun 04, 2021 | 328.88 | 329.75 | 328.38 | 329.67 | 2,737,683 | +1.78(+0.54%) |
Jun 03, 2021 | 326.55 | 328.78 | 325.56 | 327.89 | 4,673,436 | -0.32(-0.10%) |
Jun 02, 2021 | 328.58 | 329.15 | 327.63 | 328.21 | 2,718,121 | +0.46(+0.14%) |