Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 459.77 | 464.23 | 453.53 | 463.38 | 1,234,169 | +4.40(+0.96%) |
Aug 30, 2021 | 460.00 | 463.44 | 458.31 | 458.98 | 216,702 | +0.09(+0.02%) |
Aug 27, 2021 | 456.31 | 460.75 | 454.81 | 458.89 | 257,869 | +5.08(+1.12%) |
Aug 26, 2021 | 456.86 | 457.81 | 451.95 | 453.81 | 197,168 | -4.22(-0.92%) |
Aug 25, 2021 | 457.98 | 461.08 | 456.79 | 458.03 | 295,749 | +2.07(+0.45%) |
Aug 24, 2021 | 455.94 | 460.23 | 455.94 | 455.96 | 204,507 | +1.48(+0.33%) |
Aug 23, 2021 | 453.55 | 459.39 | 451.93 | 454.48 | 203,884 | +4.02(+0.89%) |
Aug 20, 2021 | 444.37 | 453.19 | 443.15 | 450.46 | 220,127 | +4.43(+0.99%) |
Aug 19, 2021 | 447.34 | 451.56 | 444.98 | 446.03 | 168,964 | -5.91(-1.31%) |
Aug 18, 2021 | 453.88 | 459.83 | 451.76 | 451.94 | 295,533 | -3.85(-0.84%) |
Aug 17, 2021 | 452.29 | 456.95 | 450.21 | 455.79 | 222,536 | +0.97(+0.21%) |
Aug 16, 2021 | 450.00 | 455.26 | 446.00 | 454.82 | 166,113 | -0.53(-0.12%) |
Aug 13, 2021 | 455.56 | 460.44 | 454.93 | 455.35 | 108,298 | -1.36(-0.30%) |
Aug 12, 2021 | 459.05 | 460.47 | 456.05 | 456.71 | 242,826 | -0.24(-0.05%) |
Aug 11, 2021 | 452.59 | 457.26 | 451.00 | 456.95 | 138,927 | +4.08(+0.90%) |
Aug 10, 2021 | 456.74 | 458.26 | 452.50 | 452.87 | 169,457 | -3.20(-0.70%) |
Aug 09, 2021 | 456.69 | 459.46 | 454.99 | 456.07 | 180,535 | -2.11(-0.46%) |
Aug 06, 2021 | 457.27 | 460.31 | 456.12 | 458.18 | 172,649 | +3.93(+0.87%) |
Aug 05, 2021 | 457.28 | 460.80 | 453.91 | 454.25 | 241,081 | +0.86(+0.19%) |
Aug 04, 2021 | 453.07 | 457.32 | 450.27 | 453.39 | 227,745 | -1.00(-0.22%) |
Aug 03, 2021 | 451.61 | 455.28 | 448.27 | 454.39 | 194,657 | +1.54(+0.34%) |
Aug 02, 2021 | 454.68 | 462.85 | 451.83 | 452.85 | 280,754 | +0.08(+0.02%) |
Jul 30, 2021 | 446.38 | 453.36 | 446.15 | 452.77 | 271,671 | +3.83(+0.85%) |
Jul 29, 2021 | 457.72 | 457.72 | 448.94 | 448.94 | 215,965 | -7.13(-1.56%) |
Jul 28, 2021 | 445.51 | 459.84 | 445.51 | 456.07 | 471,408 | +14.56(+3.30%) |
Jul 27, 2021 | 442.54 | 443.40 | 439.23 | 441.51 | 211,211 | -3.48(-0.78%) |
Jul 26, 2021 | 445.80 | 447.44 | 440.81 | 444.99 | 190,106 | -0.67(-0.15%) |
Jul 23, 2021 | 445.73 | 447.21 | 443.00 | 445.66 | 178,644 | +3.65(+0.83%) |
Jul 22, 2021 | 442.48 | 442.98 | 439.57 | 442.01 | 195,548 | -0.37(-0.08%) |
Jul 21, 2021 | 438.27 | 442.39 | 433.97 | 442.38 | 224,451 | +5.91(+1.35%) |
Jul 20, 2021 | 421.60 | 438.85 | 421.37 | 436.47 | 254,601 | +16.21(+3.86%) |
Jul 19, 2021 | 427.23 | 427.92 | 417.31 | 420.26 | 222,776 | -14.60(-3.36%) |
Jul 16, 2021 | 439.80 | 439.80 | 433.23 | 434.86 | 163,299 | -1.55(-0.36%) |
Jul 15, 2021 | 431.51 | 438.60 | 430.31 | 436.41 | 182,899 | +2.41(+0.56%) |
Jul 14, 2021 | 438.83 | 438.89 | 430.69 | 434.00 | 215,040 | -3.21(-0.73%) |
Jul 13, 2021 | 424.06 | 439.57 | 424.06 | 437.21 | 464,746 | +10.35(+2.42%) |
Jul 12, 2021 | 424.30 | 427.22 | 422.95 | 426.86 | 143,613 | +0.07(+0.02%) |
Jul 09, 2021 | 423.67 | 427.00 | 421.94 | 426.79 | 133,243 | +8.73(+2.09%) |
Jul 08, 2021 | 421.04 | 425.30 | 416.74 | 418.06 | 165,358 | -8.97(-2.10%) |
Jul 07, 2021 | 421.72 | 427.23 | 419.62 | 427.03 | 135,917 | +4.70(+1.11%) |
Jul 06, 2021 | 421.97 | 422.42 | 414.66 | 422.33 | 264,431 | -0.19(-0.04%) |
Jul 02, 2021 | 423.09 | 424.43 | 420.28 | 422.52 | 135,902 | +1.22(+0.29%) |
Jul 01, 2021 | 419.63 | 421.31 | 417.22 | 421.30 | 133,318 | +2.47(+0.59%) |
Jun 30, 2021 | 416.29 | 422.00 | 415.85 | 418.83 | 192,432 | +0.83(+0.20%) |
Jun 29, 2021 | 421.68 | 424.42 | 416.18 | 418.00 | 229,652 | -3.48(-0.83%) |
Jun 28, 2021 | 424.69 | 426.32 | 418.89 | 421.48 | 229,769 | -6.18(-1.45%) |
Jun 25, 2021 | 423.82 | 428.87 | 423.20 | 427.66 | 278,015 | +3.84(+0.91%) |
Jun 24, 2021 | 424.87 | 425.25 | 420.11 | 423.82 | 199,792 | +1.70(+0.40%) |
Jun 23, 2021 | 429.63 | 430.73 | 421.06 | 422.12 | 243,935 | -7.78(-1.81%) |
Jun 22, 2021 | 432.00 | 433.01 | 428.70 | 429.90 | 323,185 | -3.60(-0.83%) |
Jun 21, 2021 | 425.53 | 434.61 | 425.00 | 433.50 | 303,656 | +10.64(+2.52%) |
Jun 18, 2021 | 423.40 | 427.38 | 421.64 | 422.86 | 555,248 | -3.13(-0.73%) |
Jun 17, 2021 | 430.29 | 432.25 | 423.65 | 425.99 | 271,476 | -3.49(-0.81%) |
Jun 16, 2021 | 427.23 | 431.78 | 425.22 | 429.48 | 316,585 | +2.83(+0.66%) |
Jun 15, 2021 | 426.54 | 428.95 | 421.98 | 426.65 | 306,681 | +1.84(+0.43%) |
Jun 14, 2021 | 422.14 | 424.90 | 420.47 | 424.81 | 526,261 | +0.73(+0.17%) |
Jun 11, 2021 | 423.71 | 424.90 | 420.64 | 424.08 | 179,304 | +2.56(+0.61%) |
Jun 10, 2021 | 422.24 | 424.43 | 419.31 | 421.52 | 202,712 | +2.75(+0.66%) |
Jun 09, 2021 | 420.52 | 423.38 | 415.27 | 418.77 | 296,032 | -3.86(-0.91%) |
Jun 08, 2021 | 416.80 | 425.05 | 415.62 | 422.63 | 285,138 | +5.66(+1.36%) |
Jun 07, 2021 | 421.88 | 421.88 | 415.62 | 416.97 | 230,603 | -5.19(-1.23%) |
Jun 04, 2021 | 421.60 | 423.63 | 420.63 | 422.16 | 220,808 | +0.80(+0.19%) |
Jun 03, 2021 | 420.23 | 423.13 | 419.76 | 421.36 | 218,671 | -2.06(-0.49%) |
Jun 02, 2021 | 429.64 | 430.48 | 422.57 | 423.42 | 301,201 | -5.65(-1.32%) |