Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 335.71 | 337.07 | 334.50 | 336.09 | 1,160,410 | +0.33(+0.10%) |
Aug 30, 2021 | 335.95 | 337.53 | 335.48 | 335.76 | 1,062,414 | +0.06(+0.02%) |
Aug 27, 2021 | 336.91 | 337.88 | 334.95 | 335.70 | 1,298,111 | +0.34(+0.10%) |
Aug 26, 2021 | 333.02 | 335.69 | 331.32 | 335.36 | 1,263,005 | +2.66(+0.80%) |
Aug 25, 2021 | 333.57 | 334.46 | 332.00 | 332.70 | 1,028,180 | -0.23(-0.07%) |
Aug 24, 2021 | 332.90 | 334.31 | 331.93 | 332.93 | 887,145 | +1.53(+0.46%) |
Aug 23, 2021 | 331.95 | 333.00 | 330.53 | 331.40 | 892,655 | +0.17(+0.05%) |
Aug 20, 2021 | 328.98 | 332.76 | 327.90 | 331.24 | 975,369 | +2.91(+0.89%) |
Aug 19, 2021 | 329.44 | 333.76 | 327.90 | 328.32 | 1,451,163 | -2.38(-0.72%) |
Aug 18, 2021 | 333.40 | 334.32 | 330.67 | 330.71 | 1,035,738 | -4.64(-1.38%) |
Aug 17, 2021 | 332.98 | 336.21 | 332.62 | 335.34 | 1,694,104 | +1.25(+0.37%) |
Aug 16, 2021 | 331.99 | 334.33 | 329.74 | 334.09 | 1,753,173 | +2.11(+0.63%) |
Aug 13, 2021 | 334.09 | 334.85 | 331.55 | 331.99 | 1,318,042 | -1.64(-0.49%) |
Aug 12, 2021 | 336.02 | 337.85 | 332.75 | 333.63 | 1,084,498 | -3.29(-0.98%) |
Aug 11, 2021 | 336.13 | 337.89 | 334.79 | 336.92 | 983,642 | +0.98(+0.29%) |
Aug 10, 2021 | 334.04 | 336.70 | 333.95 | 335.94 | 907,993 | +1.11(+0.33%) |
Aug 09, 2021 | 334.51 | 336.11 | 333.65 | 334.82 | 1,018,893 | -0.94(-0.28%) |
Aug 06, 2021 | 335.99 | 337.07 | 334.38 | 335.76 | 759,631 | +1.18(+0.35%) |
Aug 05, 2021 | 336.12 | 336.66 | 333.75 | 334.58 | 984,356 | -0.80(-0.24%) |
Aug 04, 2021 | 338.02 | 338.83 | 333.50 | 335.38 | 1,733,991 | -7.24(-2.11%) |
Aug 03, 2021 | 342.56 | 343.05 | 339.42 | 342.62 | 940,864 | +1.07(+0.31%) |
Aug 02, 2021 | 345.27 | 347.81 | 341.35 | 341.56 | 1,268,252 | -3.12(-0.91%) |
Jul 30, 2021 | 345.05 | 346.51 | 343.24 | 344.68 | 861,300 | -0.86(-0.25%) |
Jul 29, 2021 | 347.63 | 348.57 | 344.38 | 345.54 | 813,729 | -0.19(-0.06%) |
Jul 28, 2021 | 348.70 | 348.92 | 343.68 | 345.74 | 840,098 | -1.78(-0.51%) |
Jul 27, 2021 | 341.51 | 348.28 | 341.51 | 347.52 | 1,574,822 | +6.19(+1.81%) |
Jul 26, 2021 | 345.92 | 347.18 | 339.79 | 341.32 | 2,932,898 | -11.80(-3.34%) |
Jul 23, 2021 | 354.23 | 354.73 | 352.58 | 353.12 | 858,646 | +0.78(+0.22%) |
Jul 22, 2021 | 353.10 | 353.84 | 350.39 | 352.34 | 742,292 | -0.89(-0.25%) |
Jul 21, 2021 | 352.39 | 356.77 | 351.85 | 353.23 | 995,031 | +0.84(+0.24%) |
Jul 20, 2021 | 345.93 | 353.00 | 345.92 | 352.39 | 1,367,647 | +7.38(+2.14%) |
Jul 19, 2021 | 348.20 | 349.46 | 340.87 | 345.01 | 1,463,848 | -4.75(-1.36%) |
Jul 16, 2021 | 351.13 | 352.15 | 348.03 | 349.75 | 960,772 | -1.03(-0.29%) |
Jul 15, 2021 | 347.88 | 351.15 | 347.77 | 350.78 | 769,269 | +1.33(+0.38%) |
Jul 14, 2021 | 350.40 | 350.92 | 347.96 | 349.46 | 753,667 | -0.95(-0.27%) |
Jul 13, 2021 | 351.48 | 353.04 | 350.12 | 350.40 | 764,926 | -1.14(-0.32%) |
Jul 12, 2021 | 354.17 | 355.48 | 348.91 | 351.54 | 1,088,255 | -3.75(-1.05%) |
Jul 09, 2021 | 354.91 | 356.48 | 353.12 | 355.29 | 585,582 | +2.96(+0.84%) |
Jul 08, 2021 | 351.78 | 353.97 | 350.49 | 352.33 | 964,607 | -3.30(-0.93%) |
Jul 07, 2021 | 350.93 | 356.67 | 350.00 | 355.63 | 1,027,736 | +4.46(+1.27%) |
Jul 06, 2021 | 352.41 | 352.72 | 346.55 | 351.17 | 1,232,209 | -2.62(-0.74%) |
Jul 02, 2021 | 354.03 | 355.37 | 351.43 | 353.79 | 839,816 | +1.18(+0.33%) |
Jul 01, 2021 | 349.91 | 353.44 | 349.82 | 352.61 | 811,868 | +1.73(+0.49%) |
Jun 30, 2021 | 347.31 | 351.89 | 346.49 | 350.88 | 1,161,436 | +4.57(+1.32%) |
Jun 29, 2021 | 352.30 | 352.78 | 346.14 | 346.31 | 1,319,816 | -6.17(-1.75%) |
Jun 28, 2021 | 353.96 | 354.94 | 351.31 | 352.47 | 839,094 | -1.80(-0.51%) |
Jun 25, 2021 | 349.52 | 355.58 | 349.52 | 354.27 | 1,841,887 | +3.97(+1.13%) |
Jun 24, 2021 | 351.96 | 352.40 | 349.49 | 350.30 | 1,113,811 | +0.37(+0.11%) |
Jun 23, 2021 | 354.46 | 354.46 | 349.87 | 349.93 | 1,103,732 | -4.78(-1.35%) |
Jun 22, 2021 | 353.83 | 356.00 | 352.08 | 354.71 | 685,261 | -0.02(-0.01%) |
Jun 21, 2021 | 353.55 | 357.45 | 352.97 | 354.73 | 1,279,886 | +3.07(+0.87%) |
Jun 18, 2021 | 352.95 | 354.35 | 351.48 | 351.66 | 2,605,648 | -3.44(-0.97%) |
Jun 17, 2021 | 356.38 | 357.53 | 352.01 | 355.10 | 1,344,065 | -0.65(-0.18%) |
Jun 16, 2021 | 362.43 | 362.61 | 355.38 | 355.75 | 1,643,408 | -5.75(-1.59%) |
Jun 15, 2021 | 361.68 | 363.58 | 360.81 | 361.50 | 1,017,811 | +0.64(+0.18%) |
Jun 14, 2021 | 359.46 | 361.18 | 357.86 | 360.86 | 936,484 | +1.29(+0.36%) |
Jun 11, 2021 | 360.55 | 360.89 | 357.20 | 359.57 | 810,046 | +0.00(+0.00%) |
Jun 10, 2021 | 360.88 | 361.44 | 358.06 | 359.57 | 985,335 | +0.85(+0.24%) |
Jun 09, 2021 | 361.00 | 361.00 | 357.15 | 358.71 | 1,128,011 | -1.60(-0.45%) |
Jun 08, 2021 | 363.08 | 364.15 | 358.96 | 360.32 | 1,148,346 | -2.76(-0.76%) |
Jun 07, 2021 | 366.36 | 366.99 | 361.32 | 363.08 | 1,173,211 | -2.40(-0.66%) |
Jun 04, 2021 | 359.83 | 366.80 | 359.46 | 365.48 | 1,979,989 | +6.26(+1.74%) |
Jun 03, 2021 | 355.89 | 359.40 | 355.28 | 359.22 | 1,778,922 | +2.10(+0.59%) |
Jun 02, 2021 | 354.27 | 357.51 | 352.99 | 357.13 | 1,085,942 | +2.94(+0.83%) |