Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 372.02 | 375.09 | 370.53 | 372.17 | 283,561 | +0.14(+0.04%) |
Aug 30, 2021 | 367.56 | 374.37 | 367.37 | 372.03 | 111,391 | +4.23(+1.15%) |
Aug 27, 2021 | 366.80 | 370.97 | 364.31 | 367.80 | 151,964 | +2.51(+0.69%) |
Aug 26, 2021 | 366.79 | 367.02 | 364.42 | 365.29 | 127,133 | -1.94(-0.53%) |
Aug 25, 2021 | 366.26 | 367.53 | 361.48 | 367.23 | 199,709 | +8.17(+2.27%) |
Aug 24, 2021 | 357.95 | 361.47 | 356.94 | 359.07 | 116,339 | +1.01(+0.28%) |
Aug 23, 2021 | 361.43 | 363.55 | 357.91 | 358.06 | 161,058 | -2.31(-0.64%) |
Aug 20, 2021 | 356.03 | 361.03 | 356.03 | 360.38 | 92,124 | +3.73(+1.05%) |
Aug 19, 2021 | 350.42 | 357.97 | 350.42 | 356.65 | 144,710 | +3.90(+1.10%) |
Aug 18, 2021 | 366.48 | 367.22 | 352.49 | 352.75 | 210,787 | -13.09(-3.58%) |
Aug 17, 2021 | 365.36 | 367.67 | 362.76 | 365.84 | 159,330 | +0.62(+0.17%) |
Aug 16, 2021 | 360.00 | 365.39 | 359.03 | 365.22 | 129,194 | +5.68(+1.58%) |
Aug 13, 2021 | 354.07 | 360.02 | 353.11 | 359.54 | 118,579 | +5.21(+1.47%) |
Aug 12, 2021 | 355.45 | 356.65 | 352.82 | 354.32 | 135,942 | -1.52(-0.43%) |
Aug 11, 2021 | 354.03 | 356.47 | 353.56 | 355.85 | 166,014 | +2.29(+0.65%) |
Aug 10, 2021 | 355.69 | 356.52 | 351.20 | 353.56 | 125,741 | -0.59(-0.17%) |
Aug 09, 2021 | 354.85 | 356.14 | 353.01 | 354.15 | 132,554 | +0.41(+0.12%) |
Aug 06, 2021 | 350.45 | 354.38 | 348.15 | 353.75 | 126,424 | +3.12(+0.89%) |
Aug 05, 2021 | 350.74 | 354.04 | 348.33 | 350.62 | 157,578 | +0.19(+0.06%) |
Aug 04, 2021 | 348.13 | 353.48 | 347.50 | 350.43 | 115,669 | +0.79(+0.23%) |
Aug 03, 2021 | 352.36 | 352.57 | 344.84 | 349.63 | 149,883 | -1.21(-0.35%) |
Aug 02, 2021 | 348.40 | 352.41 | 346.91 | 350.85 | 193,027 | +1.90(+0.54%) |
Jul 30, 2021 | 340.70 | 349.57 | 340.70 | 348.95 | 287,066 | +7.89(+2.31%) |
Jul 29, 2021 | 338.51 | 341.84 | 337.11 | 341.06 | 109,735 | +3.76(+1.11%) |
Jul 28, 2021 | 336.53 | 338.04 | 334.22 | 337.30 | 109,520 | +1.23(+0.37%) |
Jul 27, 2021 | 334.88 | 337.85 | 333.46 | 336.07 | 95,293 | +1.31(+0.39%) |
Jul 26, 2021 | 336.64 | 338.16 | 332.77 | 334.76 | 128,001 | -2.42(-0.72%) |
Jul 23, 2021 | 334.46 | 338.11 | 334.46 | 337.18 | 106,165 | +4.30(+1.29%) |
Jul 22, 2021 | 333.71 | 333.90 | 331.43 | 332.88 | 148,552 | +0.33(+0.10%) |
Jul 21, 2021 | 332.20 | 334.39 | 331.64 | 332.55 | 112,704 | +0.55(+0.16%) |
Jul 20, 2021 | 329.30 | 336.09 | 329.30 | 332.00 | 260,026 | +2.69(+0.82%) |
Jul 19, 2021 | 332.64 | 333.06 | 324.91 | 329.32 | 188,839 | -3.91(-1.17%) |
Jul 16, 2021 | 332.17 | 335.49 | 331.54 | 333.23 | 128,312 | +2.29(+0.69%) |
Jul 15, 2021 | 326.85 | 332.01 | 326.50 | 330.94 | 123,498 | +3.06(+0.93%) |
Jul 14, 2021 | 329.06 | 330.02 | 327.10 | 327.88 | 126,462 | +0.20(+0.06%) |
Jul 13, 2021 | 329.99 | 330.51 | 326.94 | 327.68 | 166,450 | -3.94(-1.19%) |
Jul 12, 2021 | 335.13 | 335.36 | 328.79 | 331.62 | 198,537 | -3.57(-1.07%) |
Jul 09, 2021 | 334.56 | 336.22 | 332.79 | 335.20 | 120,119 | +2.31(+0.69%) |
Jul 08, 2021 | 329.69 | 335.45 | 328.44 | 332.89 | 149,626 | +1.22(+0.37%) |
Jul 07, 2021 | 334.75 | 334.81 | 330.37 | 331.67 | 154,030 | -1.39(-0.42%) |
Jul 06, 2021 | 332.06 | 334.33 | 328.97 | 333.06 | 167,154 | +2.48(+0.75%) |
Jul 02, 2021 | 328.77 | 331.65 | 328.33 | 330.58 | 115,263 | +2.58(+0.79%) |
Jul 01, 2021 | 327.46 | 331.89 | 327.46 | 328.00 | 223,752 | +0.21(+0.07%) |
Jun 30, 2021 | 328.13 | 333.05 | 326.54 | 327.79 | 273,696 | -0.49(-0.15%) |
Jun 29, 2021 | 323.93 | 331.80 | 318.60 | 328.27 | 252,335 | -0.90(-0.27%) |
Jun 28, 2021 | 327.66 | 330.34 | 324.41 | 329.17 | 211,906 | +4.84(+1.49%) |
Jun 25, 2021 | 324.04 | 325.76 | 322.80 | 324.34 | 334,492 | +1.42(+0.44%) |
Jun 24, 2021 | 322.64 | 324.08 | 321.08 | 322.92 | 140,215 | +2.06(+0.64%) |
Jun 23, 2021 | 322.67 | 323.48 | 320.11 | 320.86 | 106,522 | -2.22(-0.69%) |
Jun 22, 2021 | 320.86 | 325.07 | 320.86 | 323.08 | 178,246 | +1.09(+0.34%) |
Jun 21, 2021 | 317.75 | 324.72 | 317.75 | 321.98 | 186,572 | +4.23(+1.33%) |
Jun 18, 2021 | 320.08 | 321.50 | 316.78 | 317.75 | 413,569 | -3.16(-0.99%) |
Jun 17, 2021 | 319.49 | 322.12 | 318.22 | 320.92 | 161,863 | +2.06(+0.65%) |
Jun 16, 2021 | 321.31 | 325.37 | 316.89 | 318.86 | 134,963 | -1.48(-0.46%) |
Jun 15, 2021 | 321.01 | 324.63 | 319.37 | 320.33 | 155,391 | -0.02(-0.01%) |
Jun 14, 2021 | 320.89 | 322.79 | 318.29 | 320.35 | 147,790 | -0.39(-0.12%) |
Jun 11, 2021 | 317.51 | 320.99 | 317.51 | 320.74 | 81,694 | +3.87(+1.22%) |
Jun 10, 2021 | 313.60 | 317.82 | 312.20 | 316.88 | 108,842 | +2.60(+0.83%) |
Jun 09, 2021 | 315.70 | 316.79 | 313.14 | 314.28 | 107,958 | -1.58(-0.50%) |
Jun 08, 2021 | 316.23 | 316.67 | 313.73 | 315.86 | 122,275 | +0.24(+0.08%) |
Jun 07, 2021 | 317.76 | 317.76 | 312.98 | 315.62 | 149,536 | -2.22(-0.70%) |
Jun 04, 2021 | 319.63 | 319.63 | 314.25 | 317.83 | 117,442 | +0.43(+0.14%) |
Jun 03, 2021 | 318.03 | 318.03 | 314.30 | 317.40 | 163,742 | -2.45(-0.77%) |
Jun 02, 2021 | 316.21 | 320.38 | 313.77 | 319.85 | 146,828 | +3.30(+1.04%) |