Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 296.77 | 296.85 | 293.92 | 294.29 | 26,959,020 | -1.67(-0.56%) |
Aug 30, 2021 | 293.54 | 296.57 | 293.49 | 295.96 | 16,832,238 | +3.77(+1.29%) |
Aug 27, 2021 | 291.48 | 293.31 | 289.37 | 292.19 | 23,188,766 | +0.61(+0.21%) |
Aug 26, 2021 | 293.43 | 294.83 | 291.44 | 291.57 | 18,094,792 | -2.85(-0.97%) |
Aug 25, 2021 | 296.65 | 296.94 | 292.87 | 294.42 | 20,749,542 | -0.59(-0.20%) |
Aug 24, 2021 | 297.35 | 297.97 | 294.41 | 295.01 | 18,631,438 | -1.91(-0.64%) |
Aug 23, 2021 | 295.62 | 297.73 | 294.26 | 296.93 | 23,407,598 | +0.21(+0.07%) |
Aug 20, 2021 | 292.19 | 298.15 | 290.57 | 296.71 | 41,870,244 | +7.40(+2.56%) |
Aug 19, 2021 | 281.44 | 289.99 | 281.39 | 289.31 | 30,612,038 | +5.89(+2.08%) |
Aug 18, 2021 | 284.70 | 287.41 | 282.98 | 283.42 | 22,372,232 | -1.75(-0.61%) |
Aug 17, 2021 | 284.50 | 285.51 | 283.22 | 285.17 | 20,612,088 | -1.54(-0.54%) |
Aug 16, 2021 | 285.27 | 286.85 | 282.19 | 286.71 | 23,138,328 | +1.76(+0.62%) |
Aug 13, 2021 | 281.67 | 284.99 | 281.53 | 284.94 | 18,755,642 | +2.96(+1.05%) |
Aug 12, 2021 | 278.89 | 282.14 | 278.61 | 281.99 | 14,972,816 | +2.78(+1.00%) |
Aug 11, 2021 | 279.46 | 280.87 | 278.14 | 279.20 | 14,341,767 | +0.50(+0.18%) |
Aug 10, 2021 | 281.00 | 281.44 | 277.51 | 278.71 | 19,122,918 | -1.84(-0.66%) |
Aug 09, 2021 | 281.93 | 283.68 | 280.04 | 280.55 | 16,560,259 | -1.10(-0.39%) |
Aug 06, 2021 | 280.72 | 281.69 | 279.86 | 281.65 | 17,051,828 | -0.06(-0.02%) |
Aug 05, 2021 | 279.14 | 281.81 | 278.38 | 281.70 | 14,282,606 | +2.98(+1.07%) |
Aug 04, 2021 | 278.49 | 279.82 | 276.97 | 278.73 | 16,636,120 | -0.64(-0.23%) |
Aug 03, 2021 | 277.71 | 279.48 | 276.33 | 279.37 | 18,365,900 | +2.23(+0.80%) |
Aug 02, 2021 | 278.63 | 279.03 | 276.08 | 277.14 | 16,715,388 | -0.08(-0.03%) |
Jul 30, 2021 | 277.47 | 278.92 | 276.25 | 277.22 | 21,526,028 | -1.53(-0.55%) |
Jul 29, 2021 | 278.51 | 280.83 | 278.36 | 278.75 | 18,653,288 | +0.25(+0.09%) |
Jul 28, 2021 | 281.19 | 282.31 | 276.17 | 278.49 | 34,492,704 | -0.31(-0.11%) |
Jul 27, 2021 | 281.62 | 281.76 | 275.31 | 278.81 | 34,410,308 | -2.44(-0.87%) |
Jul 26, 2021 | 281.20 | 281.87 | 278.90 | 281.25 | 23,806,382 | -0.60(-0.21%) |
Jul 23, 2021 | 279.61 | 282.15 | 278.77 | 281.85 | 23,399,766 | +3.43(+1.23%) |
Jul 22, 2021 | 276.18 | 278.69 | 275.77 | 278.42 | 24,019,662 | +4.61(+1.68%) |
Jul 21, 2021 | 271.37 | 273.92 | 269.81 | 273.80 | 25,254,090 | +2.02(+0.74%) |
Jul 20, 2021 | 270.52 | 273.38 | 268.80 | 271.78 | 26,982,932 | +2.25(+0.83%) |
Jul 19, 2021 | 271.12 | 272.80 | 267.04 | 269.53 | 33,843,832 | -3.64(-1.33%) |
Jul 16, 2021 | 274.46 | 276.43 | 271.92 | 273.17 | 26,913,480 | -0.27(-0.10%) |
Jul 15, 2021 | 274.39 | 274.88 | 272.28 | 273.44 | 23,229,412 | -1.44(-0.52%) |
Jul 14, 2021 | 274.72 | 276.00 | 272.98 | 274.88 | 23,752,236 | +1.49(+0.54%) |
Jul 13, 2021 | 270.03 | 275.21 | 269.90 | 273.39 | 26,841,074 | +3.56(+1.32%) |
Jul 12, 2021 | 271.62 | 272.22 | 269.11 | 269.83 | 19,453,586 | -0.60(-0.22%) |
Jul 09, 2021 | 268.28 | 270.54 | 267.89 | 270.44 | 24,582,326 | +0.51(+0.19%) |
Jul 08, 2021 | 269.43 | 271.21 | 267.45 | 269.93 | 25,295,792 | -2.44(-0.90%) |
Jul 07, 2021 | 271.86 | 273.12 | 269.67 | 272.37 | 23,886,072 | +2.21(+0.82%) |
Jul 06, 2021 | 270.52 | 271.83 | 266.89 | 270.17 | 32,425,386 | +0.00(+0.00%) |
Jul 02, 2021 | 265.45 | 270.50 | 265.14 | 270.17 | 27,209,102 | +5.90(+2.23%) |
Jul 01, 2021 | 262.33 | 264.50 | 262.32 | 264.27 | 17,187,606 | +0.68(+0.26%) |
Jun 30, 2021 | 263.38 | 264.03 | 262.33 | 263.59 | 22,254,682 | -0.49(-0.18%) |
Jun 29, 2021 | 261.60 | 264.32 | 260.75 | 264.07 | 20,482,518 | +2.61(+1.00%) |
Jun 28, 2021 | 259.00 | 261.64 | 258.73 | 261.47 | 20,129,188 | +3.60(+1.40%) |
Jun 25, 2021 | 259.04 | 260.04 | 257.61 | 257.87 | 26,321,820 | -1.62(-0.63%) |
Jun 24, 2021 | 258.98 | 260.62 | 258.30 | 259.49 | 22,064,626 | +1.38(+0.53%) |
Jun 23, 2021 | 258.81 | 259.63 | 257.29 | 258.11 | 20,057,366 | -0.23(-0.09%) |
Jun 22, 2021 | 255.63 | 258.62 | 255.41 | 258.34 | 25,373,158 | +2.80(+1.10%) |
Jun 21, 2021 | 252.81 | 256.41 | 250.96 | 255.54 | 27,423,530 | +3.11(+1.23%) |
Jun 18, 2021 | 252.62 | 255.22 | 251.76 | 252.43 | 38,234,344 | -1.43(-0.56%) |
Jun 17, 2021 | 249.16 | 254.68 | 249.10 | 253.86 | 28,324,912 | +3.38(+1.35%) |
Jun 16, 2021 | 252.40 | 253.55 | 247.55 | 250.48 | 27,959,896 | -0.91(-0.36%) |
Jun 15, 2021 | 252.76 | 252.97 | 250.72 | 251.39 | 18,529,444 | -1.49(-0.59%) |
Jun 14, 2021 | 250.94 | 252.93 | 249.87 | 252.87 | 19,675,796 | +1.95(+0.78%) |
Jun 11, 2021 | 251.02 | 251.51 | 249.68 | 250.93 | 19,527,428 | +0.63(+0.25%) |
Jun 10, 2021 | 247.43 | 250.51 | 246.82 | 250.30 | 25,237,264 | +3.55(+1.44%) |
Jun 09, 2021 | 246.96 | 248.63 | 246.38 | 246.74 | 18,431,146 | +0.99(+0.40%) |
Jun 08, 2021 | 248.27 | 249.10 | 245.69 | 245.75 | 23,074,532 | -1.21(-0.49%) |
Jun 07, 2021 | 243.23 | 247.23 | 243.07 | 246.96 | 23,703,422 | +2.94(+1.20%) |
Jun 04, 2021 | 241.07 | 244.86 | 240.83 | 244.02 | 25,982,720 | +4.94(+2.07%) |
Jun 03, 2021 | 238.60 | 239.69 | 236.44 | 239.08 | 26,417,784 | -1.55(-0.64%) |
Jun 02, 2021 | 241.43 | 242.54 | 239.20 | 240.62 | 19,934,652 | -0.10(-0.04%) |