Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 434.58 | 436.73 | 433.07 | 433.99 | 1,016,899 | -0.24(-0.06%) |
Aug 30, 2021 | 430.67 | 436.37 | 428.30 | 434.23 | 929,387 | +5.64(+1.32%) |
Aug 27, 2021 | 429.31 | 431.05 | 426.41 | 428.59 | 857,415 | +1.12(+0.26%) |
Aug 26, 2021 | 429.36 | 429.36 | 424.16 | 427.47 | 555,868 | -0.68(-0.16%) |
Aug 25, 2021 | 427.44 | 428.55 | 423.76 | 428.15 | 585,774 | +1.00(+0.23%) |
Aug 24, 2021 | 430.12 | 430.95 | 426.56 | 427.15 | 875,170 | -1.39(-0.32%) |
Aug 23, 2021 | 429.45 | 431.83 | 426.44 | 428.54 | 895,356 | +1.46(+0.34%) |
Aug 20, 2021 | 423.31 | 428.75 | 421.54 | 427.07 | 1,887,012 | +3.49(+0.82%) |
Aug 19, 2021 | 414.76 | 424.79 | 412.69 | 423.58 | 1,623,763 | +3.85(+0.92%) |
Aug 18, 2021 | 434.37 | 434.37 | 419.49 | 419.73 | 1,736,179 | -13.84(-3.19%) |
Aug 17, 2021 | 433.69 | 434.61 | 430.83 | 433.57 | 973,264 | -1.88(-0.43%) |
Aug 16, 2021 | 430.30 | 435.63 | 427.98 | 435.46 | 1,113,452 | +4.26(+0.99%) |
Aug 13, 2021 | 427.54 | 431.50 | 426.04 | 431.19 | 1,047,152 | +4.87(+1.14%) |
Aug 12, 2021 | 425.47 | 426.59 | 422.11 | 426.32 | 945,673 | +3.08(+0.73%) |
Aug 11, 2021 | 425.15 | 426.75 | 420.81 | 423.25 | 1,061,041 | -0.87(-0.20%) |
Aug 10, 2021 | 428.29 | 428.29 | 422.95 | 424.12 | 901,131 | -1.58(-0.37%) |
Aug 09, 2021 | 430.44 | 431.44 | 424.11 | 425.70 | 1,268,835 | -5.34(-1.24%) |
Aug 06, 2021 | 430.49 | 431.82 | 426.88 | 431.04 | 1,168,042 | -0.14(-0.03%) |
Aug 05, 2021 | 430.59 | 433.23 | 426.39 | 431.17 | 1,425,086 | +2.17(+0.51%) |
Aug 04, 2021 | 425.64 | 434.02 | 423.97 | 429.00 | 2,336,487 | +3.37(+0.79%) |
Aug 03, 2021 | 423.78 | 425.67 | 418.26 | 425.64 | 1,685,549 | +1.76(+0.41%) |
Aug 02, 2021 | 420.32 | 425.75 | 418.32 | 423.88 | 2,017,017 | +5.40(+1.29%) |
Jul 30, 2021 | 413.92 | 419.66 | 412.43 | 418.48 | 1,610,419 | +5.03(+1.22%) |
Jul 29, 2021 | 409.78 | 417.71 | 406.07 | 413.46 | 1,878,113 | +11.69(+2.91%) |
Jul 28, 2021 | 405.29 | 406.50 | 399.52 | 401.76 | 1,510,325 | -1.17(-0.29%) |
Jul 27, 2021 | 402.55 | 405.51 | 398.18 | 402.93 | 1,873,402 | -0.60(-0.15%) |
Jul 26, 2021 | 406.69 | 408.88 | 398.75 | 403.53 | 1,195,520 | -4.98(-1.22%) |
Jul 23, 2021 | 410.65 | 412.61 | 407.80 | 408.51 | 1,019,132 | -0.10(-0.02%) |
Jul 22, 2021 | 408.89 | 409.46 | 406.05 | 408.60 | 842,139 | +1.50(+0.37%) |
Jul 21, 2021 | 408.17 | 410.58 | 406.71 | 407.10 | 1,009,593 | +0.66(+0.16%) |
Jul 20, 2021 | 400.70 | 409.37 | 399.00 | 406.44 | 945,270 | +7.06(+1.77%) |
Jul 19, 2021 | 401.41 | 405.06 | 396.40 | 399.38 | 1,256,606 | -5.14(-1.27%) |
Jul 16, 2021 | 403.25 | 405.34 | 401.80 | 404.52 | 927,911 | +2.83(+0.70%) |
Jul 15, 2021 | 399.35 | 403.14 | 399.35 | 401.69 | 878,506 | +0.92(+0.23%) |
Jul 14, 2021 | 399.23 | 400.99 | 397.83 | 400.78 | 830,755 | +1.59(+0.40%) |
Jul 13, 2021 | 400.98 | 402.99 | 398.29 | 399.19 | 1,171,092 | -2.73(-0.68%) |
Jul 12, 2021 | 406.46 | 407.75 | 399.20 | 401.92 | 1,620,420 | -2.86(-0.71%) |
Jul 09, 2021 | 407.38 | 409.46 | 400.96 | 404.78 | 1,572,423 | -2.32(-0.57%) |
Jul 08, 2021 | 404.95 | 407.82 | 404.84 | 407.10 | 1,452,799 | -2.05(-0.50%) |
Jul 07, 2021 | 406.95 | 409.93 | 404.45 | 409.15 | 731,569 | +3.41(+0.84%) |
Jul 06, 2021 | 405.09 | 406.70 | 400.38 | 405.74 | 1,195,123 | +1.02(+0.25%) |
Jul 02, 2021 | 403.28 | 405.30 | 401.91 | 404.73 | 895,586 | +2.37(+0.59%) |
Jul 01, 2021 | 402.10 | 404.12 | 400.73 | 402.36 | 961,613 | +1.71(+0.43%) |
Jun 30, 2021 | 400.08 | 401.71 | 398.45 | 400.65 | 1,505,607 | -0.13(-0.03%) |
Jun 29, 2021 | 396.06 | 402.02 | 392.99 | 400.78 | 1,751,272 | -0.21(-0.05%) |
Jun 28, 2021 | 402.16 | 404.87 | 400.63 | 400.99 | 1,084,211 | -1.52(-0.38%) |
Jun 25, 2021 | 401.03 | 403.07 | 397.85 | 402.51 | 2,028,719 | +1.15(+0.29%) |
Jun 24, 2021 | 394.43 | 402.61 | 392.55 | 401.36 | 2,187,851 | +10.10(+2.58%) |
Jun 23, 2021 | 394.01 | 395.14 | 391.07 | 391.26 | 1,285,215 | -2.96(-0.75%) |
Jun 22, 2021 | 389.38 | 395.22 | 387.39 | 394.22 | 1,376,043 | +4.24(+1.09%) |
Jun 21, 2021 | 383.45 | 390.63 | 380.46 | 389.98 | 1,466,823 | +8.60(+2.25%) |
Jun 18, 2021 | 387.63 | 389.79 | 380.44 | 381.38 | 2,453,442 | -9.23(-2.36%) |
Jun 17, 2021 | 384.33 | 391.69 | 384.13 | 390.61 | 2,173,992 | +7.22(+1.88%) |
Jun 16, 2021 | 387.57 | 389.59 | 381.39 | 383.38 | 1,378,936 | -3.18(-0.82%) |
Jun 15, 2021 | 389.29 | 389.58 | 385.70 | 386.56 | 1,858,222 | -0.34(-0.09%) |
Jun 14, 2021 | 379.57 | 387.05 | 378.91 | 386.90 | 1,409,090 | +3.79(+0.99%) |
Jun 11, 2021 | 379.25 | 383.56 | 378.16 | 383.12 | 1,112,164 | +5.62(+1.49%) |
Jun 10, 2021 | 374.83 | 378.31 | 373.31 | 377.50 | 852,027 | +2.07(+0.55%) |
Jun 09, 2021 | 377.22 | 377.75 | 374.77 | 375.43 | 992,826 | +0.21(+0.06%) |
Jun 08, 2021 | 372.14 | 375.43 | 370.04 | 375.21 | 1,230,593 | +3.08(+0.83%) |
Jun 07, 2021 | 375.61 | 376.46 | 371.55 | 372.13 | 819,862 | -3.27(-0.87%) |
Jun 04, 2021 | 372.80 | 375.93 | 371.96 | 375.40 | 961,191 | +3.15(+0.85%) |
Jun 03, 2021 | 369.56 | 373.44 | 366.27 | 372.24 | 1,507,009 | +1.48(+0.40%) |
Jun 02, 2021 | 364.39 | 371.71 | 364.39 | 370.76 | 1,413,965 | +6.22(+1.71%) |