Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 296.78 | 296.85 | 293.93 | 294.30 | 26,958,430 | -1.67(-0.56%) |
Aug 30, 2021 | 293.55 | 296.58 | 293.50 | 295.97 | 16,831,870 | +3.77(+1.29%) |
Aug 27, 2021 | 291.48 | 293.31 | 289.38 | 292.19 | 23,188,258 | +0.61(+0.21%) |
Aug 26, 2021 | 293.43 | 294.83 | 291.44 | 291.58 | 18,094,396 | -2.85(-0.97%) |
Aug 25, 2021 | 296.66 | 296.94 | 292.88 | 294.43 | 20,749,088 | -0.60(-0.20%) |
Aug 24, 2021 | 297.36 | 297.98 | 294.42 | 295.02 | 18,631,030 | -1.91(-0.64%) |
Aug 23, 2021 | 295.62 | 297.73 | 294.27 | 296.93 | 23,407,084 | +0.22(+0.07%) |
Aug 20, 2021 | 292.19 | 298.16 | 290.58 | 296.72 | 41,869,328 | +7.40(+2.56%) |
Aug 19, 2021 | 281.44 | 290.00 | 281.39 | 289.32 | 30,611,368 | +5.89(+2.08%) |
Aug 18, 2021 | 284.71 | 287.42 | 282.98 | 283.43 | 22,371,742 | -1.75(-0.61%) |
Aug 17, 2021 | 284.50 | 285.51 | 283.23 | 285.18 | 20,611,638 | -1.54(-0.54%) |
Aug 16, 2021 | 285.28 | 286.86 | 282.20 | 286.71 | 23,137,822 | +1.76(+0.62%) |
Aug 13, 2021 | 281.67 | 285.00 | 281.54 | 284.95 | 18,755,232 | +2.96(+1.05%) |
Aug 12, 2021 | 278.90 | 282.15 | 278.62 | 281.99 | 14,972,489 | +2.78(+1.00%) |
Aug 11, 2021 | 279.46 | 280.87 | 278.15 | 279.21 | 14,341,455 | +0.50(+0.18%) |
Aug 10, 2021 | 281.01 | 281.45 | 277.52 | 278.71 | 19,122,500 | -1.84(-0.66%) |
Aug 09, 2021 | 281.93 | 283.69 | 280.05 | 280.55 | 16,559,898 | -1.10(-0.39%) |
Aug 06, 2021 | 280.73 | 281.69 | 279.87 | 281.65 | 17,051,456 | -0.06(-0.02%) |
Aug 05, 2021 | 279.14 | 281.82 | 278.38 | 281.71 | 14,282,295 | +2.98(+1.07%) |
Aug 04, 2021 | 278.50 | 279.83 | 276.97 | 278.73 | 16,635,757 | -0.64(-0.23%) |
Aug 03, 2021 | 277.72 | 279.48 | 276.34 | 279.38 | 18,365,500 | +2.23(+0.80%) |
Aug 02, 2021 | 278.64 | 279.04 | 276.09 | 277.15 | 16,715,023 | -0.08(-0.03%) |
Jul 30, 2021 | 277.48 | 278.93 | 276.25 | 277.23 | 21,525,558 | -1.53(-0.55%) |
Jul 29, 2021 | 278.51 | 280.83 | 278.36 | 278.75 | 18,652,882 | +0.25(+0.09%) |
Jul 28, 2021 | 281.19 | 282.31 | 276.17 | 278.50 | 34,491,952 | -0.31(-0.11%) |
Jul 27, 2021 | 281.62 | 281.76 | 275.32 | 278.81 | 34,409,556 | -2.44(-0.87%) |
Jul 26, 2021 | 281.20 | 281.88 | 278.91 | 281.25 | 23,805,862 | -0.60(-0.21%) |
Jul 23, 2021 | 279.62 | 282.16 | 278.77 | 281.86 | 23,399,256 | +3.44(+1.23%) |
Jul 22, 2021 | 276.18 | 278.69 | 275.77 | 278.42 | 24,019,138 | +4.61(+1.68%) |
Jul 21, 2021 | 271.38 | 273.93 | 269.81 | 273.81 | 25,253,538 | +2.02(+0.74%) |
Jul 20, 2021 | 270.53 | 273.39 | 268.81 | 271.79 | 26,982,344 | +2.25(+0.83%) |
Jul 19, 2021 | 271.12 | 272.81 | 267.05 | 269.54 | 33,843,092 | -3.64(-1.33%) |
Jul 16, 2021 | 274.46 | 276.44 | 271.92 | 273.18 | 26,912,894 | -0.27(-0.10%) |
Jul 15, 2021 | 274.39 | 274.89 | 272.28 | 273.45 | 23,228,906 | -1.44(-0.52%) |
Jul 14, 2021 | 274.73 | 276.01 | 272.98 | 274.89 | 23,751,718 | +1.49(+0.54%) |
Jul 13, 2021 | 270.03 | 275.22 | 269.91 | 273.40 | 26,840,488 | +3.56(+1.32%) |
Jul 12, 2021 | 271.63 | 272.22 | 269.12 | 269.84 | 19,453,162 | -0.60(-0.22%) |
Jul 09, 2021 | 268.28 | 270.55 | 267.89 | 270.44 | 24,581,790 | +0.51(+0.19%) |
Jul 08, 2021 | 269.43 | 271.21 | 267.46 | 269.94 | 25,295,240 | -2.44(-0.90%) |
Jul 07, 2021 | 271.86 | 273.12 | 269.67 | 272.38 | 23,885,552 | +2.21(+0.82%) |
Jul 06, 2021 | 270.53 | 271.83 | 266.90 | 270.17 | 32,424,678 | +0.00(+0.00%) |
Jul 02, 2021 | 265.46 | 270.50 | 265.15 | 270.17 | 27,208,510 | +5.90(+2.23%) |
Jul 01, 2021 | 262.34 | 264.51 | 262.33 | 264.27 | 17,187,232 | +0.68(+0.26%) |
Jun 30, 2021 | 263.39 | 264.04 | 262.33 | 263.59 | 22,254,196 | -0.49(-0.18%) |
Jun 29, 2021 | 261.61 | 264.32 | 260.75 | 264.08 | 20,482,072 | +2.61(+1.00%) |
Jun 28, 2021 | 259.00 | 261.65 | 258.74 | 261.47 | 20,128,748 | +3.60(+1.40%) |
Jun 25, 2021 | 259.05 | 260.04 | 257.62 | 257.87 | 26,321,246 | -1.62(-0.63%) |
Jun 24, 2021 | 258.98 | 260.62 | 258.31 | 259.50 | 22,064,146 | +1.38(+0.53%) |
Jun 23, 2021 | 258.81 | 259.63 | 257.30 | 258.12 | 20,056,928 | -0.23(-0.09%) |
Jun 22, 2021 | 255.63 | 258.62 | 255.42 | 258.35 | 25,372,604 | +2.80(+1.10%) |
Jun 21, 2021 | 252.81 | 256.41 | 250.96 | 255.55 | 27,422,932 | +3.11(+1.23%) |
Jun 18, 2021 | 252.63 | 255.22 | 251.77 | 252.43 | 38,233,512 | -1.43(-0.56%) |
Jun 17, 2021 | 249.16 | 254.69 | 249.10 | 253.86 | 28,324,294 | +3.38(+1.35%) |
Jun 16, 2021 | 252.40 | 253.55 | 247.56 | 250.49 | 27,959,286 | -0.91(-0.36%) |
Jun 15, 2021 | 252.76 | 252.98 | 250.73 | 251.39 | 18,529,038 | -1.49(-0.59%) |
Jun 14, 2021 | 250.94 | 252.94 | 249.87 | 252.88 | 19,675,368 | +1.95(+0.78%) |
Jun 11, 2021 | 251.02 | 251.51 | 249.69 | 250.93 | 19,527,002 | +0.63(+0.25%) |
Jun 10, 2021 | 247.43 | 250.51 | 246.83 | 250.30 | 25,236,714 | +3.55(+1.44%) |
Jun 09, 2021 | 246.96 | 248.64 | 246.38 | 246.75 | 18,430,744 | +0.99(+0.40%) |
Jun 08, 2021 | 248.28 | 249.10 | 245.70 | 245.76 | 23,074,030 | -1.21(-0.49%) |
Jun 07, 2021 | 243.24 | 247.24 | 243.07 | 246.96 | 23,702,904 | +2.94(+1.20%) |
Jun 04, 2021 | 241.08 | 244.86 | 240.83 | 244.03 | 25,982,154 | +4.94(+2.07%) |
Jun 03, 2021 | 238.61 | 239.69 | 236.44 | 239.08 | 26,417,208 | -1.55(-0.64%) |
Jun 02, 2021 | 241.44 | 242.55 | 239.21 | 240.63 | 19,934,218 | -0.10(-0.04%) |