Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 487.11 | 487.56 | 483.78 | 485.41 | 642,006 | -1.30(-0.27%) |
Aug 30, 2021 | 488.47 | 489.18 | 485.63 | 486.71 | 751,335 | -1.29(-0.26%) |
Aug 27, 2021 | 479.80 | 488.78 | 479.60 | 488.00 | 1,397,108 | +9.35(+1.95%) |
Aug 26, 2021 | 482.93 | 483.20 | 478.28 | 478.64 | 984,297 | -4.44(-0.92%) |
Aug 25, 2021 | 480.25 | 485.43 | 479.84 | 483.08 | 606,890 | +2.69(+0.56%) |
Aug 24, 2021 | 477.23 | 481.38 | 477.10 | 480.39 | 828,688 | +4.51(+0.95%) |
Aug 23, 2021 | 474.62 | 476.55 | 473.82 | 475.88 | 662,795 | +4.21(+0.89%) |
Aug 20, 2021 | 466.00 | 471.96 | 465.50 | 471.66 | 698,276 | +5.66(+1.22%) |
Aug 19, 2021 | 465.93 | 469.55 | 463.29 | 466.00 | 888,862 | -3.87(-0.82%) |
Aug 18, 2021 | 473.44 | 476.38 | 469.68 | 469.87 | 690,025 | -4.51(-0.95%) |
Aug 17, 2021 | 475.98 | 476.57 | 469.61 | 474.38 | 843,048 | -5.86(-1.22%) |
Aug 16, 2021 | 478.96 | 480.86 | 476.05 | 480.24 | 450,936 | -1.14(-0.24%) |
Aug 13, 2021 | 482.08 | 483.04 | 480.49 | 481.38 | 544,710 | -0.91(-0.19%) |
Aug 12, 2021 | 483.01 | 483.54 | 479.69 | 482.28 | 530,145 | -0.81(-0.17%) |
Aug 11, 2021 | 479.77 | 483.12 | 476.88 | 483.10 | 769,183 | +3.99(+0.83%) |
Aug 10, 2021 | 477.91 | 480.48 | 476.10 | 479.11 | 1,257,590 | +1.70(+0.36%) |
Aug 09, 2021 | 477.75 | 479.08 | 474.63 | 477.40 | 462,180 | -1.41(-0.29%) |
Aug 06, 2021 | 478.97 | 481.42 | 477.19 | 478.81 | 583,760 | +2.25(+0.47%) |
Aug 05, 2021 | 473.82 | 477.45 | 473.39 | 476.56 | 770,371 | +4.46(+0.95%) |
Aug 04, 2021 | 474.25 | 477.41 | 472.06 | 472.10 | 694,997 | -4.83(-1.01%) |
Aug 03, 2021 | 475.56 | 477.07 | 470.24 | 476.93 | 931,225 | +2.74(+0.58%) |
Aug 02, 2021 | 478.18 | 483.28 | 473.64 | 474.19 | 763,490 | -1.66(-0.35%) |
Jul 30, 2021 | 474.67 | 480.18 | 474.19 | 475.86 | 682,287 | -0.90(-0.19%) |
Jul 29, 2021 | 475.06 | 479.53 | 474.57 | 476.76 | 823,995 | +4.81(+1.02%) |
Jul 28, 2021 | 470.07 | 474.58 | 465.66 | 471.94 | 594,927 | +3.61(+0.77%) |
Jul 27, 2021 | 468.88 | 469.36 | 465.22 | 468.34 | 783,500 | -2.91(-0.62%) |
Jul 26, 2021 | 471.07 | 474.00 | 469.85 | 471.25 | 680,113 | +0.80(+0.17%) |
Jul 23, 2021 | 468.90 | 470.95 | 466.15 | 470.45 | 597,102 | +3.95(+0.85%) |
Jul 22, 2021 | 470.19 | 470.41 | 464.23 | 466.49 | 840,787 | -4.96(-1.05%) |
Jul 21, 2021 | 467.91 | 473.06 | 467.79 | 471.45 | 1,249,621 | +6.09(+1.31%) |
Jul 20, 2021 | 454.10 | 467.70 | 452.66 | 465.36 | 1,166,206 | +12.74(+2.81%) |
Jul 19, 2021 | 452.62 | 456.52 | 448.74 | 452.62 | 1,587,481 | -7.98(-1.73%) |
Jul 16, 2021 | 469.52 | 469.63 | 460.35 | 460.61 | 854,442 | -5.76(-1.23%) |
Jul 15, 2021 | 464.94 | 468.25 | 462.72 | 466.37 | 667,994 | -1.49(-0.32%) |
Jul 14, 2021 | 472.65 | 475.28 | 466.86 | 467.86 | 923,228 | -2.61(-0.55%) |
Jul 13, 2021 | 475.85 | 476.46 | 470.22 | 470.46 | 742,411 | -7.35(-1.54%) |
Jul 12, 2021 | 474.63 | 478.27 | 473.02 | 477.81 | 636,593 | +1.37(+0.29%) |
Jul 09, 2021 | 470.92 | 476.83 | 470.56 | 476.44 | 1,183,333 | +9.76(+2.09%) |
Jul 08, 2021 | 464.31 | 470.75 | 460.80 | 466.68 | 1,147,146 | -5.68(-1.20%) |
Jul 07, 2021 | 471.36 | 474.19 | 467.65 | 472.36 | 895,673 | +0.71(+0.15%) |
Jul 06, 2021 | 476.92 | 477.40 | 467.68 | 471.64 | 1,373,242 | -5.48(-1.15%) |
Jul 02, 2021 | 479.41 | 479.76 | 475.43 | 477.12 | 1,072,338 | -1.52(-0.32%) |
Jul 01, 2021 | 477.13 | 479.81 | 475.58 | 478.64 | 1,523,299 | +4.13(+0.87%) |
Jun 30, 2021 | 473.70 | 475.53 | 472.87 | 474.51 | 761,301 | +0.07(+0.01%) |
Jun 29, 2021 | 476.50 | 478.11 | 473.37 | 474.45 | 739,365 | -0.45(-0.10%) |
Jun 28, 2021 | 480.06 | 480.06 | 472.52 | 474.90 | 975,614 | -4.81(-1.00%) |
Jun 25, 2021 | 476.53 | 480.46 | 475.83 | 479.71 | 735,926 | +4.08(+0.86%) |
Jun 24, 2021 | 474.01 | 475.84 | 471.47 | 475.63 | 764,366 | +4.63(+0.98%) |
Jun 23, 2021 | 470.80 | 473.25 | 470.61 | 471.01 | 725,663 | +0.31(+0.07%) |
Jun 22, 2021 | 469.48 | 471.97 | 466.45 | 470.70 | 677,625 | +0.58(+0.12%) |
Jun 21, 2021 | 462.45 | 470.67 | 462.45 | 470.12 | 967,188 | +10.97(+2.39%) |
Jun 18, 2021 | 462.65 | 465.46 | 459.15 | 459.15 | 1,194,306 | -9.47(-2.02%) |
Jun 17, 2021 | 475.46 | 476.28 | 464.64 | 468.62 | 912,629 | -7.47(-1.57%) |
Jun 16, 2021 | 478.69 | 479.37 | 473.57 | 476.08 | 1,056,592 | -3.29(-0.69%) |
Jun 15, 2021 | 480.13 | 480.87 | 475.85 | 479.37 | 870,492 | -0.38(-0.08%) |
Jun 14, 2021 | 484.45 | 484.94 | 478.06 | 479.75 | 763,634 | -4.35(-0.90%) |
Jun 11, 2021 | 482.26 | 484.18 | 481.25 | 484.09 | 1,120,016 | +3.65(+0.76%) |
Jun 10, 2021 | 483.11 | 484.10 | 478.86 | 480.44 | 1,032,503 | -0.07(-0.01%) |
Jun 09, 2021 | 483.85 | 484.52 | 480.39 | 480.51 | 891,054 | -3.21(-0.66%) |
Jun 08, 2021 | 480.30 | 484.31 | 477.49 | 483.72 | 1,256,528 | +4.54(+0.95%) |
Jun 07, 2021 | 480.62 | 481.36 | 478.21 | 479.18 | 2,141,664 | -0.76(-0.16%) |
Jun 04, 2021 | 479.60 | 480.47 | 477.06 | 479.94 | 847,558 | +2.91(+0.61%) |
Jun 03, 2021 | 477.12 | 478.31 | 473.51 | 477.03 | 1,040,590 | -2.64(-0.55%) |
Jun 02, 2021 | 483.85 | 483.85 | 478.90 | 479.67 | 987,132 | -2.75(-0.57%) |