Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 413.97 | 413.97 | 397.36 | 400.17 | 1,274,730 | -14.35(-3.46%) |
Aug 30, 2021 | 406.44 | 417.85 | 406.41 | 414.52 | 859,452 | +8.55(+2.11%) |
Aug 27, 2021 | 403.76 | 409.34 | 402.83 | 405.97 | 465,840 | +1.53(+0.38%) |
Aug 26, 2021 | 408.54 | 408.54 | 402.00 | 404.44 | 469,061 | -3.88(-0.95%) |
Aug 25, 2021 | 404.85 | 409.04 | 402.65 | 408.32 | 506,115 | +2.52(+0.62%) |
Aug 24, 2021 | 403.50 | 406.83 | 402.00 | 405.80 | 490,961 | +1.44(+0.36%) |
Aug 23, 2021 | 398.57 | 406.32 | 397.00 | 404.36 | 546,449 | +6.53(+1.64%) |
Aug 20, 2021 | 395.92 | 398.20 | 391.58 | 397.83 | 635,486 | +1.34(+0.34%) |
Aug 19, 2021 | 385.50 | 399.00 | 384.36 | 396.49 | 840,911 | +5.11(+1.31%) |
Aug 18, 2021 | 392.60 | 397.35 | 390.99 | 391.38 | 512,567 | -1.10(-0.28%) |
Aug 17, 2021 | 403.12 | 403.25 | 388.20 | 392.48 | 1,099,228 | -14.76(-3.62%) |
Aug 16, 2021 | 406.25 | 407.46 | 400.37 | 407.24 | 572,911 | -1.48(-0.36%) |
Aug 13, 2021 | 409.00 | 409.13 | 403.17 | 408.72 | 429,293 | -0.19(-0.05%) |
Aug 12, 2021 | 407.52 | 410.04 | 406.39 | 408.91 | 397,357 | +0.09(+0.02%) |
Aug 11, 2021 | 406.26 | 413.49 | 405.87 | 408.82 | 567,690 | +3.00(+0.74%) |
Aug 10, 2021 | 407.33 | 411.54 | 404.57 | 405.82 | 602,131 | -1.82(-0.45%) |
Aug 09, 2021 | 409.09 | 410.65 | 406.75 | 407.64 | 546,336 | -0.88(-0.22%) |
Aug 06, 2021 | 412.44 | 413.00 | 406.53 | 408.52 | 609,095 | -5.87(-1.42%) |
Aug 05, 2021 | 411.00 | 415.34 | 410.63 | 414.39 | 553,956 | +3.92(+0.96%) |
Aug 04, 2021 | 409.00 | 413.49 | 408.12 | 410.47 | 593,202 | +2.77(+0.68%) |
Aug 03, 2021 | 402.76 | 409.25 | 402.76 | 407.70 | 575,006 | +5.05(+1.25%) |
Aug 02, 2021 | 402.77 | 406.21 | 399.58 | 402.65 | 511,942 | +2.48(+0.62%) |
Jul 30, 2021 | 399.14 | 403.21 | 397.83 | 400.17 | 563,895 | -2.70(-0.67%) |
Jul 29, 2021 | 394.54 | 406.24 | 394.31 | 402.87 | 1,051,761 | +9.78(+2.49%) |
Jul 28, 2021 | 392.35 | 394.77 | 389.13 | 393.09 | 511,553 | +1.66(+0.42%) |
Jul 27, 2021 | 394.27 | 394.27 | 385.74 | 391.43 | 651,253 | -4.01(-1.01%) |
Jul 26, 2021 | 402.57 | 405.94 | 392.54 | 395.44 | 799,210 | -7.35(-1.82%) |
Jul 23, 2021 | 394.99 | 405.95 | 394.13 | 402.79 | 1,215,010 | +6.94(+1.75%) |
Jul 22, 2021 | 383.75 | 397.50 | 383.75 | 395.85 | 1,196,841 | +12.23(+3.19%) |
Jul 21, 2021 | 383.20 | 386.37 | 380.50 | 383.62 | 687,831 | +0.32(+0.08%) |
Jul 20, 2021 | 375.27 | 387.92 | 373.56 | 383.30 | 1,638,076 | +10.26(+2.75%) |
Jul 19, 2021 | 367.78 | 373.72 | 364.51 | 373.04 | 904,126 | +1.35(+0.36%) |
Jul 16, 2021 | 376.41 | 378.50 | 370.98 | 371.69 | 623,858 | -4.48(-1.19%) |
Jul 15, 2021 | 379.61 | 380.82 | 370.38 | 376.17 | 1,186,284 | -0.82(-0.22%) |
Jul 14, 2021 | 377.34 | 385.90 | 375.82 | 376.99 | 2,119,140 | +6.22(+1.68%) |
Jul 13, 2021 | 367.04 | 372.62 | 365.88 | 370.77 | 647,053 | +1.86(+0.50%) |
Jul 12, 2021 | 375.93 | 378.00 | 366.58 | 368.91 | 805,266 | -8.51(-2.25%) |
Jul 09, 2021 | 373.91 | 378.43 | 372.77 | 377.42 | 671,408 | +3.89(+1.04%) |
Jul 08, 2021 | 371.84 | 375.15 | 368.68 | 373.53 | 795,513 | -4.29(-1.14%) |
Jul 07, 2021 | 374.00 | 378.00 | 371.44 | 377.82 | 836,802 | +6.45(+1.74%) |
Jul 06, 2021 | 369.95 | 372.41 | 364.74 | 371.37 | 948,007 | +2.90(+0.79%) |
Jul 02, 2021 | 365.87 | 369.55 | 365.51 | 368.47 | 697,894 | +4.24(+1.16%) |
Jul 01, 2021 | 363.79 | 366.51 | 361.51 | 364.23 | 880,832 | -0.74(-0.20%) |
Jun 30, 2021 | 366.34 | 367.25 | 364.49 | 364.97 | 663,966 | -1.69(-0.46%) |
Jun 29, 2021 | 363.79 | 368.32 | 363.15 | 366.66 | 648,899 | +2.87(+0.79%) |
Jun 28, 2021 | 365.06 | 367.79 | 363.52 | 363.79 | 1,222,110 | +0.10(+0.03%) |
Jun 25, 2021 | 365.00 | 371.00 | 361.00 | 363.69 | 1,707,682 | +1.78(+0.49%) |
Jun 24, 2021 | 362.84 | 364.96 | 361.17 | 361.91 | 768,041 | +2.51(+0.70%) |
Jun 23, 2021 | 358.26 | 362.17 | 357.02 | 359.40 | 684,525 | +0.29(+0.08%) |
Jun 22, 2021 | 352.28 | 360.25 | 352.05 | 359.11 | 921,797 | +6.82(+1.94%) |
Jun 21, 2021 | 348.17 | 354.49 | 345.71 | 352.29 | 829,076 | +4.72(+1.36%) |
Jun 18, 2021 | 347.91 | 351.26 | 343.49 | 347.57 | 1,509,855 | -1.83(-0.52%) |
Jun 17, 2021 | 335.15 | 351.10 | 334.50 | 349.40 | 2,003,114 | +12.14(+3.60%) |
Jun 16, 2021 | 337.52 | 339.14 | 333.47 | 337.26 | 841,164 | +2.07(+0.62%) |
Jun 15, 2021 | 336.39 | 336.57 | 333.42 | 335.19 | 644,645 | -2.43(-0.72%) |
Jun 14, 2021 | 340.77 | 347.24 | 335.20 | 337.62 | 895,839 | -0.68(-0.20%) |
Jun 11, 2021 | 331.10 | 338.69 | 329.54 | 338.30 | 957,684 | +8.50(+2.58%) |
Jun 10, 2021 | 329.02 | 332.76 | 327.50 | 329.80 | 671,460 | +2.58(+0.79%) |
Jun 09, 2021 | 331.09 | 331.77 | 325.60 | 327.22 | 858,908 | -3.78(-1.14%) |
Jun 08, 2021 | 334.87 | 335.49 | 328.33 | 331.00 | 1,133,873 | -0.61(-0.18%) |
Jun 07, 2021 | 330.53 | 338.20 | 330.11 | 331.61 | 1,444,461 | +2.09(+0.63%) |
Jun 04, 2021 | 321.86 | 331.03 | 318.50 | 329.52 | 2,591,129 | +12.16(+3.83%) |
Jun 03, 2021 | 318.63 | 320.92 | 313.06 | 317.36 | 1,943,251 | -3.42(-1.07%) |
Jun 02, 2021 | 319.91 | 321.71 | 315.79 | 320.78 | 1,123,921 | +2.16(+0.68%) |