Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 426.11 | 426.11 | 423.50 | 424.23 | 21,670 | -1.40(-0.33%) |
Aug 30, 2021 | 422.60 | 426.53 | 422.60 | 425.63 | 38,625 | +3.97(+0.94%) |
Aug 27, 2021 | 417.37 | 422.10 | 417.13 | 421.66 | 31,696 | +5.40(+1.30%) |
Aug 26, 2021 | 418.27 | 419.18 | 416.07 | 416.26 | 22,519 | -2.11(-0.50%) |
Aug 25, 2021 | 418.45 | 419.18 | 417.34 | 418.37 | 19,793 | +0.62(+0.15%) |
Aug 24, 2021 | 417.43 | 418.55 | 416.66 | 417.75 | 25,583 | +1.71(+0.41%) |
Aug 23, 2021 | 411.09 | 416.59 | 411.09 | 416.04 | 49,553 | +6.63(+1.62%) |
Aug 20, 2021 | 405.82 | 409.62 | 405.82 | 409.40 | 19,920 | +4.59(+1.13%) |
Aug 19, 2021 | 400.23 | 406.76 | 400.23 | 404.82 | 34,897 | +2.18(+0.54%) |
Aug 18, 2021 | 406.64 | 407.83 | 402.62 | 402.63 | 30,791 | -4.39(-1.08%) |
Aug 17, 2021 | 408.98 | 409.17 | 404.58 | 407.02 | 40,384 | -4.43(-1.08%) |
Aug 16, 2021 | 409.53 | 411.45 | 405.38 | 411.45 | 17,080 | +0.38(+0.09%) |
Aug 13, 2021 | 410.49 | 411.61 | 409.68 | 411.07 | 24,942 | +1.25(+0.30%) |
Aug 12, 2021 | 407.34 | 410.00 | 406.26 | 409.83 | 16,368 | +1.53(+0.38%) |
Aug 11, 2021 | 410.93 | 410.93 | 406.36 | 408.30 | 71,549 | -0.83(-0.20%) |
Aug 10, 2021 | 412.57 | 413.09 | 408.36 | 409.13 | 74,920 | -2.97(-0.72%) |
Aug 09, 2021 | 412.55 | 412.73 | 411.35 | 412.10 | 28,449 | -0.34(-0.08%) |
Aug 06, 2021 | 412.69 | 413.78 | 411.19 | 412.44 | 22,357 | -1.26(-0.31%) |
Aug 05, 2021 | 411.78 | 413.77 | 411.36 | 413.70 | 22,233 | +2.51(+0.61%) |
Aug 04, 2021 | 410.10 | 411.96 | 408.43 | 411.19 | 41,995 | +1.78(+0.43%) |
Aug 03, 2021 | 408.96 | 409.47 | 404.23 | 409.41 | 19,914 | +1.63(+0.40%) |
Aug 02, 2021 | 410.46 | 410.94 | 407.32 | 407.78 | 32,409 | -0.95(-0.23%) |
Jul 30, 2021 | 407.78 | 410.11 | 407.59 | 408.73 | 31,469 | -4.14(-1.00%) |
Jul 29, 2021 | 412.29 | 414.33 | 412.29 | 412.87 | 22,226 | -0.24(-0.06%) |
Jul 28, 2021 | 413.10 | 414.12 | 409.56 | 413.11 | 55,607 | +2.23(+0.54%) |
Jul 27, 2021 | 416.00 | 416.00 | 407.15 | 410.88 | 20,424 | -5.24(-1.26%) |
Jul 26, 2021 | 415.62 | 416.38 | 414.72 | 416.11 | 25,341 | +0.30(+0.07%) |
Jul 23, 2021 | 411.81 | 415.98 | 411.27 | 415.82 | 48,756 | +6.30(+1.54%) |
Jul 22, 2021 | 406.91 | 409.52 | 406.91 | 409.52 | 25,091 | +3.03(+0.75%) |
Jul 21, 2021 | 402.07 | 406.67 | 401.97 | 406.49 | 48,082 | +4.09(+1.02%) |
Jul 20, 2021 | 398.24 | 404.43 | 395.94 | 402.40 | 60,123 | +6.14(+1.55%) |
Jul 19, 2021 | 395.48 | 397.41 | 393.54 | 396.26 | 41,254 | -4.11(-1.03%) |
Jul 16, 2021 | 405.92 | 405.99 | 400.10 | 400.37 | 45,279 | -3.62(-0.90%) |
Jul 15, 2021 | 408.38 | 409.00 | 401.99 | 403.99 | 74,987 | -4.15(-1.02%) |
Jul 14, 2021 | 411.34 | 412.02 | 407.23 | 408.14 | 40,887 | +0.27(+0.07%) |
Jul 13, 2021 | 407.60 | 411.38 | 407.24 | 407.87 | 30,530 | -0.28(-0.07%) |
Jul 12, 2021 | 409.44 | 409.52 | 406.84 | 408.15 | 22,302 | +0.53(+0.13%) |
Jul 09, 2021 | 403.58 | 407.85 | 403.58 | 407.62 | 18,061 | +3.79(+0.94%) |
Jul 08, 2021 | 400.93 | 405.34 | 399.43 | 403.83 | 33,527 | -3.84(-0.94%) |
Jul 07, 2021 | 409.54 | 410.16 | 406.41 | 407.67 | 25,987 | +0.46(+0.11%) |
Jul 06, 2021 | 404.79 | 407.38 | 402.88 | 407.21 | 26,355 | +3.19(+0.79%) |
Jul 02, 2021 | 401.87 | 404.35 | 400.96 | 404.02 | 22,357 | +4.55(+1.14%) |
Jul 01, 2021 | 398.81 | 399.86 | 397.48 | 399.47 | 12,338 | +0.25(+0.06%) |
Jun 30, 2021 | 400.21 | 400.23 | 398.61 | 399.23 | 16,620 | -1.63(-0.41%) |
Jun 29, 2021 | 399.30 | 400.94 | 399.00 | 400.86 | 16,698 | +1.44(+0.36%) |
Jun 28, 2021 | 395.79 | 399.50 | 395.79 | 399.41 | 57,769 | +4.60(+1.16%) |
Jun 25, 2021 | 396.11 | 396.11 | 394.15 | 394.82 | 41,524 | -0.53(-0.13%) |
Jun 24, 2021 | 395.30 | 397.01 | 394.70 | 395.34 | 41,028 | +2.43(+0.62%) |
Jun 23, 2021 | 393.27 | 394.43 | 392.22 | 392.91 | 23,001 | +0.11(+0.03%) |
Jun 22, 2021 | 388.97 | 393.20 | 388.92 | 392.80 | 35,222 | +4.10(+1.06%) |
Jun 21, 2021 | 386.71 | 389.25 | 383.85 | 388.70 | 29,580 | +2.27(+0.59%) |
Jun 18, 2021 | 387.05 | 388.49 | 385.41 | 386.43 | 143,164 | -3.20(-0.82%) |
Jun 17, 2021 | 382.48 | 390.38 | 382.48 | 389.63 | 64,748 | +5.63(+1.47%) |
Jun 16, 2021 | 386.40 | 387.14 | 380.38 | 384.00 | 33,319 | -1.77(-0.46%) |
Jun 15, 2021 | 388.21 | 388.21 | 385.10 | 385.76 | 33,411 | -2.50(-0.64%) |
Jun 14, 2021 | 384.59 | 388.27 | 384.18 | 388.27 | 38,081 | +4.08(+1.06%) |
Jun 11, 2021 | 382.90 | 384.18 | 382.64 | 384.18 | 19,692 | +1.55(+0.41%) |
Jun 10, 2021 | 379.49 | 382.66 | 379.00 | 382.63 | 31,397 | +4.01(+1.06%) |
Jun 09, 2021 | 380.40 | 381.13 | 378.45 | 378.63 | 10,674 | -0.05(-0.01%) |
Jun 08, 2021 | 379.54 | 381.31 | 377.51 | 378.68 | 12,906 | +0.53(+0.14%) |
Jun 07, 2021 | 376.99 | 378.16 | 376.10 | 378.14 | 54,538 | +1.08(+0.29%) |
Jun 04, 2021 | 373.34 | 377.32 | 372.92 | 377.06 | 21,617 | +6.13(+1.65%) |
Jun 03, 2021 | 371.67 | 372.75 | 369.17 | 370.93 | 37,515 | -4.07(-1.09%) |
Jun 02, 2021 | 374.49 | 376.11 | 373.28 | 375.00 | 45,044 | +1.58(+0.42%) |