Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 589.07 | 589.07 | 577.59 | 585.15 | 1,107,490 | -3.07(-0.52%) |
Aug 30, 2021 | 594.80 | 597.71 | 582.86 | 588.22 | 1,011,164 | -1.55(-0.26%) |
Aug 27, 2021 | 570.09 | 593.25 | 570.00 | 589.77 | 1,548,595 | +23.45(+4.14%) |
Aug 26, 2021 | 568.88 | 574.96 | 564.40 | 566.31 | 891,053 | -3.31(-0.58%) |
Aug 25, 2021 | 568.09 | 575.46 | 567.40 | 569.62 | 931,394 | +3.09(+0.54%) |
Aug 24, 2021 | 567.83 | 574.68 | 562.81 | 566.54 | 983,246 | +1.24(+0.22%) |
Aug 23, 2021 | 554.02 | 567.33 | 553.78 | 565.30 | 1,415,320 | +17.73(+3.24%) |
Aug 20, 2021 | 564.50 | 566.46 | 541.62 | 547.56 | 1,753,369 | -10.81(-1.94%) |
Aug 19, 2021 | 546.97 | 560.40 | 543.42 | 558.37 | 1,142,715 | +7.38(+1.34%) |
Aug 18, 2021 | 559.20 | 566.53 | 550.63 | 550.99 | 912,484 | -9.17(-1.64%) |
Aug 17, 2021 | 563.00 | 568.37 | 552.34 | 560.16 | 1,312,947 | -9.56(-1.68%) |
Aug 16, 2021 | 561.01 | 571.32 | 558.71 | 569.72 | 1,311,926 | +8.19(+1.46%) |
Aug 13, 2021 | 564.28 | 569.21 | 558.40 | 561.53 | 1,825,622 | -3.00(-0.53%) |
Aug 12, 2021 | 578.89 | 578.99 | 559.35 | 564.53 | 2,599,569 | -24.20(-4.11%) |
Aug 11, 2021 | 599.83 | 601.68 | 576.77 | 588.73 | 1,814,422 | -8.37(-1.40%) |
Aug 10, 2021 | 619.96 | 620.36 | 595.11 | 597.10 | 1,679,455 | -22.57(-3.64%) |
Aug 09, 2021 | 628.86 | 629.18 | 618.22 | 619.67 | 808,965 | -7.22(-1.15%) |
Aug 06, 2021 | 621.70 | 627.26 | 621.12 | 626.89 | 626,947 | +2.23(+0.36%) |
Aug 05, 2021 | 630.59 | 632.35 | 621.81 | 624.66 | 616,130 | -3.99(-0.63%) |
Aug 04, 2021 | 627.72 | 633.36 | 620.64 | 628.65 | 1,149,456 | +4.12(+0.66%) |
Aug 03, 2021 | 624.49 | 628.22 | 615.77 | 624.53 | 706,905 | +3.60(+0.58%) |
Aug 02, 2021 | 625.18 | 638.04 | 620.15 | 620.93 | 1,439,118 | +4.25(+0.69%) |
Jul 30, 2021 | 591.13 | 616.77 | 590.81 | 616.68 | 1,706,589 | +17.21(+2.87%) |
Jul 29, 2021 | 590.71 | 602.22 | 577.64 | 599.47 | 3,011,554 | -14.88(-2.42%) |
Jul 28, 2021 | 604.79 | 617.25 | 603.16 | 614.35 | 1,255,527 | +12.01(+1.99%) |
Jul 27, 2021 | 614.36 | 616.54 | 587.84 | 602.34 | 1,540,803 | -17.22(-2.78%) |
Jul 26, 2021 | 620.38 | 626.89 | 614.59 | 619.56 | 907,789 | +0.12(+0.02%) |
Jul 23, 2021 | 620.85 | 623.69 | 612.91 | 619.45 | 1,066,363 | +4.20(+0.68%) |
Jul 22, 2021 | 611.51 | 617.44 | 610.03 | 615.25 | 1,294,098 | -1.28(-0.21%) |
Jul 21, 2021 | 588.43 | 618.01 | 588.43 | 616.53 | 1,697,842 | +29.18(+4.97%) |
Jul 20, 2021 | 576.56 | 591.88 | 569.06 | 587.35 | 1,608,090 | +15.06(+2.63%) |
Jul 19, 2021 | 557.33 | 572.65 | 556.62 | 572.28 | 1,505,862 | +2.94(+0.52%) |
Jul 16, 2021 | 592.87 | 595.63 | 566.94 | 569.34 | 1,399,299 | -21.54(-3.64%) |
Jul 15, 2021 | 594.79 | 600.80 | 583.95 | 590.88 | 1,291,691 | -6.91(-1.16%) |
Jul 14, 2021 | 611.54 | 619.67 | 596.31 | 597.79 | 1,188,587 | -6.58(-1.09%) |
Jul 13, 2021 | 602.49 | 605.64 | 595.53 | 604.37 | 1,343,071 | -0.72(-0.12%) |
Jul 12, 2021 | 597.43 | 608.81 | 596.89 | 605.08 | 1,789,705 | +12.16(+2.05%) |
Jul 09, 2021 | 588.04 | 594.35 | 583.27 | 592.92 | 865,666 | +6.60(+1.13%) |
Jul 08, 2021 | 579.22 | 593.55 | 574.89 | 586.32 | 1,056,235 | -7.31(-1.23%) |
Jul 07, 2021 | 608.63 | 608.95 | 589.93 | 593.64 | 891,201 | -8.04(-1.34%) |
Jul 06, 2021 | 610.90 | 616.97 | 594.47 | 601.68 | 1,058,453 | -9.23(-1.51%) |
Jul 02, 2021 | 619.41 | 620.40 | 606.61 | 610.90 | 767,600 | -1.58(-0.26%) |
Jul 01, 2021 | 626.61 | 628.26 | 610.70 | 612.48 | 1,172,164 | -17.06(-2.71%) |
Jun 30, 2021 | 630.08 | 630.63 | 622.49 | 629.54 | 830,387 | -1.06(-0.17%) |
Jun 29, 2021 | 625.86 | 633.36 | 623.07 | 630.59 | 824,428 | +4.67(+0.75%) |
Jun 28, 2021 | 616.06 | 628.41 | 615.99 | 625.92 | 995,673 | +15.98(+2.62%) |
Jun 25, 2021 | 614.35 | 615.64 | 605.37 | 609.94 | 1,291,755 | -4.43(-0.72%) |
Jun 24, 2021 | 613.20 | 616.88 | 611.25 | 614.37 | 793,885 | +10.45(+1.73%) |
Jun 23, 2021 | 604.67 | 612.61 | 603.07 | 603.92 | 702,516 | +2.35(+0.39%) |
Jun 22, 2021 | 597.44 | 605.79 | 589.44 | 601.57 | 744,187 | +3.07(+0.51%) |
Jun 21, 2021 | 594.47 | 603.68 | 588.79 | 598.50 | 1,026,468 | +5.77(+0.97%) |
Jun 18, 2021 | 609.61 | 611.04 | 589.09 | 592.74 | 2,184,953 | -26.24(-4.24%) |
Jun 17, 2021 | 615.75 | 625.96 | 608.25 | 618.97 | 883,404 | +1.01(+0.16%) |
Jun 16, 2021 | 624.68 | 629.72 | 611.98 | 617.97 | 1,109,877 | -4.59(-0.74%) |
Jun 15, 2021 | 625.88 | 632.73 | 620.94 | 622.55 | 658,807 | -5.28(-0.84%) |
Jun 14, 2021 | 619.61 | 628.70 | 616.20 | 627.84 | 1,054,869 | +7.85(+1.27%) |
Jun 11, 2021 | 619.52 | 620.79 | 612.96 | 619.99 | 1,061,122 | +1.29(+0.21%) |
Jun 10, 2021 | 610.03 | 624.71 | 610.03 | 618.69 | 873,737 | +6.45(+1.05%) |
Jun 09, 2021 | 619.04 | 621.26 | 611.30 | 612.24 | 683,005 | -3.34(-0.54%) |
Jun 08, 2021 | 635.33 | 635.61 | 612.48 | 615.58 | 917,278 | -11.62(-1.85%) |
Jun 07, 2021 | 629.17 | 630.02 | 620.85 | 627.20 | 841,806 | -5.53(-0.87%) |
Jun 04, 2021 | 621.82 | 633.62 | 619.69 | 632.73 | 1,081,520 | +18.86(+3.07%) |
Jun 03, 2021 | 616.55 | 620.46 | 609.45 | 613.87 | 1,220,728 | -12.75(-2.04%) |
Jun 02, 2021 | 625.36 | 633.27 | 620.36 | 626.63 | 952,342 | -0.05(-0.01%) |