Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 421.04 | 423.37 | 418.23 | 420.19 | 410,552 | -0.87(-0.21%) |
Aug 30, 2021 | 419.05 | 424.86 | 418.83 | 421.06 | 166,549 | +2.39(+0.57%) |
Aug 27, 2021 | 418.02 | 420.31 | 417.38 | 418.67 | 144,343 | +3.22(+0.77%) |
Aug 26, 2021 | 421.24 | 421.24 | 414.97 | 415.45 | 347,471 | -6.79(-1.61%) |
Aug 25, 2021 | 417.50 | 423.22 | 417.37 | 422.25 | 187,479 | +4.68(+1.12%) |
Aug 24, 2021 | 419.78 | 422.15 | 417.34 | 417.56 | 206,404 | -1.32(-0.31%) |
Aug 23, 2021 | 419.91 | 422.29 | 418.21 | 418.88 | 241,676 | +1.32(+0.32%) |
Aug 20, 2021 | 418.28 | 421.90 | 417.36 | 417.56 | 544,925 | +1.29(+0.31%) |
Aug 19, 2021 | 411.24 | 418.90 | 410.17 | 416.28 | 198,168 | +1.26(+0.30%) |
Aug 18, 2021 | 419.87 | 423.60 | 414.55 | 415.02 | 246,432 | -7.34(-1.74%) |
Aug 17, 2021 | 423.91 | 424.59 | 419.40 | 422.36 | 223,176 | -4.01(-0.94%) |
Aug 16, 2021 | 422.65 | 429.05 | 420.76 | 426.37 | 187,483 | +1.35(+0.32%) |
Aug 13, 2021 | 424.54 | 427.49 | 423.74 | 425.02 | 171,895 | +0.60(+0.14%) |
Aug 12, 2021 | 432.88 | 432.88 | 424.27 | 424.43 | 219,894 | -7.09(-1.64%) |
Aug 11, 2021 | 429.48 | 432.88 | 427.96 | 431.52 | 215,857 | +2.57(+0.60%) |
Aug 10, 2021 | 425.52 | 431.50 | 423.73 | 428.95 | 188,473 | +4.85(+1.14%) |
Aug 09, 2021 | 423.36 | 424.60 | 421.79 | 424.10 | 171,029 | -0.93(-0.22%) |
Aug 06, 2021 | 426.50 | 427.93 | 421.52 | 425.02 | 202,612 | +1.02(+0.24%) |
Aug 05, 2021 | 427.12 | 428.91 | 422.83 | 424.01 | 317,077 | -0.09(-0.02%) |
Aug 04, 2021 | 428.47 | 429.54 | 422.22 | 424.10 | 267,129 | -6.37(-1.48%) |
Aug 03, 2021 | 428.86 | 432.35 | 424.13 | 430.47 | 319,779 | +5.59(+1.32%) |
Aug 02, 2021 | 424.60 | 428.73 | 423.60 | 424.88 | 302,161 | -4.27(-0.99%) |
Jul 30, 2021 | 416.70 | 437.47 | 416.70 | 429.14 | 524,913 | -16.07(-3.61%) |
Jul 29, 2021 | 440.98 | 445.72 | 438.98 | 445.21 | 297,502 | +6.90(+1.57%) |
Jul 28, 2021 | 440.19 | 441.86 | 432.87 | 438.31 | 199,862 | -2.03(-0.46%) |
Jul 27, 2021 | 440.25 | 442.85 | 436.27 | 440.34 | 176,927 | -0.52(-0.12%) |
Jul 26, 2021 | 441.07 | 442.23 | 437.40 | 440.86 | 233,316 | -1.87(-0.42%) |
Jul 23, 2021 | 442.24 | 443.38 | 438.10 | 442.73 | 153,726 | +4.08(+0.93%) |
Jul 22, 2021 | 441.96 | 443.95 | 437.59 | 438.65 | 122,954 | -3.19(-0.72%) |
Jul 21, 2021 | 445.16 | 448.07 | 440.20 | 441.84 | 196,511 | -1.74(-0.39%) |
Jul 20, 2021 | 436.19 | 444.26 | 436.19 | 443.57 | 187,193 | +9.66(+2.23%) |
Jul 19, 2021 | 433.77 | 435.43 | 430.44 | 433.91 | 221,461 | -3.54(-0.81%) |
Jul 16, 2021 | 443.29 | 443.79 | 436.60 | 437.45 | 180,317 | -4.36(-0.99%) |
Jul 15, 2021 | 439.01 | 444.99 | 439.01 | 441.82 | 220,512 | +0.50(+0.11%) |
Jul 14, 2021 | 441.67 | 443.26 | 437.84 | 441.32 | 207,732 | +1.94(+0.44%) |
Jul 13, 2021 | 441.50 | 443.29 | 437.65 | 439.38 | 209,907 | -2.43(-0.55%) |
Jul 12, 2021 | 437.87 | 442.46 | 437.14 | 441.81 | 149,555 | +0.84(+0.19%) |
Jul 09, 2021 | 439.94 | 441.97 | 437.73 | 440.97 | 160,493 | +6.88(+1.59%) |
Jul 08, 2021 | 438.43 | 440.30 | 432.20 | 434.09 | 197,030 | -8.98(-2.03%) |
Jul 07, 2021 | 430.01 | 443.49 | 430.01 | 443.06 | 222,210 | +11.23(+2.60%) |
Jul 06, 2021 | 434.12 | 436.03 | 423.55 | 431.84 | 318,058 | +0.64(+0.15%) |
Jul 02, 2021 | 429.22 | 433.57 | 427.74 | 431.20 | 194,812 | +1.81(+0.42%) |
Jul 01, 2021 | 427.25 | 430.31 | 424.52 | 429.39 | 289,064 | +6.60(+1.56%) |
Jun 30, 2021 | 433.42 | 434.74 | 421.60 | 422.79 | 523,147 | -9.95(-2.30%) |
Jun 29, 2021 | 428.68 | 433.19 | 428.13 | 432.74 | 167,134 | +4.39(+1.03%) |
Jun 28, 2021 | 427.33 | 429.41 | 424.72 | 428.35 | 146,837 | +0.79(+0.19%) |
Jun 25, 2021 | 428.23 | 430.76 | 427.02 | 427.56 | 325,452 | +1.28(+0.30%) |
Jun 24, 2021 | 430.61 | 430.96 | 425.29 | 426.28 | 235,170 | -2.72(-0.63%) |
Jun 23, 2021 | 426.57 | 432.30 | 423.15 | 429.00 | 271,955 | +1.80(+0.42%) |
Jun 22, 2021 | 429.55 | 430.24 | 425.28 | 427.20 | 204,699 | -2.43(-0.57%) |
Jun 21, 2021 | 424.06 | 431.59 | 424.06 | 429.64 | 208,134 | +8.26(+1.96%) |
Jun 18, 2021 | 419.13 | 423.93 | 417.96 | 421.37 | 381,395 | -4.29(-1.01%) |
Jun 17, 2021 | 434.11 | 434.24 | 421.83 | 425.66 | 259,258 | -7.69(-1.78%) |
Jun 16, 2021 | 443.58 | 443.58 | 433.11 | 433.35 | 198,883 | -9.44(-2.13%) |
Jun 15, 2021 | 438.84 | 442.95 | 435.42 | 442.79 | 161,854 | +3.78(+0.86%) |
Jun 14, 2021 | 440.61 | 443.12 | 436.26 | 439.01 | 200,720 | -4.25(-0.96%) |
Jun 11, 2021 | 445.30 | 446.67 | 442.15 | 443.26 | 146,154 | -0.34(-0.08%) |
Jun 10, 2021 | 445.21 | 446.65 | 442.53 | 443.59 | 138,217 | +0.97(+0.22%) |
Jun 09, 2021 | 447.64 | 447.64 | 442.62 | 442.63 | 145,106 | -3.79(-0.85%) |
Jun 08, 2021 | 443.82 | 447.47 | 440.25 | 446.42 | 127,976 | +2.58(+0.58%) |
Jun 07, 2021 | 448.85 | 448.85 | 443.11 | 443.85 | 263,734 | -4.67(-1.04%) |
Jun 04, 2021 | 449.72 | 450.57 | 445.08 | 448.52 | 158,991 | +1.15(+0.26%) |
Jun 03, 2021 | 444.03 | 448.56 | 441.44 | 447.37 | 162,580 | +1.76(+0.39%) |
Jun 02, 2021 | 446.51 | 450.27 | 444.29 | 445.61 | 192,383 | -0.99(-0.22%) |