Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 466.44 | 470.84 | 463.06 | 464.01 | 224,971 | -1.56(-0.34%) |
Aug 30, 2021 | 473.55 | 474.89 | 464.22 | 465.57 | 170,084 | -7.07(-1.50%) |
Aug 27, 2021 | 466.02 | 475.58 | 464.84 | 472.64 | 239,336 | +8.03(+1.73%) |
Aug 26, 2021 | 458.46 | 467.46 | 458.17 | 464.60 | 119,198 | +4.09(+0.89%) |
Aug 25, 2021 | 468.02 | 470.21 | 454.82 | 460.51 | 159,733 | -8.21(-1.75%) |
Aug 24, 2021 | 465.75 | 469.29 | 461.38 | 468.72 | 105,788 | +3.87(+0.83%) |
Aug 23, 2021 | 466.31 | 473.87 | 463.81 | 464.85 | 92,906 | +1.25(+0.27%) |
Aug 20, 2021 | 461.36 | 468.98 | 457.51 | 463.60 | 117,769 | +3.15(+0.68%) |
Aug 19, 2021 | 448.46 | 463.47 | 447.80 | 460.45 | 132,245 | +10.17(+2.26%) |
Aug 18, 2021 | 463.37 | 463.50 | 449.97 | 450.28 | 136,612 | -11.80(-2.55%) |
Aug 17, 2021 | 456.80 | 465.05 | 453.37 | 462.08 | 108,573 | +3.79(+0.83%) |
Aug 16, 2021 | 453.19 | 459.14 | 449.05 | 458.28 | 116,143 | +6.46(+1.43%) |
Aug 13, 2021 | 453.83 | 455.60 | 450.39 | 451.82 | 132,189 | +0.11(+0.02%) |
Aug 12, 2021 | 449.01 | 453.48 | 442.00 | 451.71 | 133,238 | +0.79(+0.18%) |
Aug 11, 2021 | 459.27 | 461.24 | 448.08 | 450.92 | 145,045 | -4.92(-1.08%) |
Aug 10, 2021 | 472.86 | 472.90 | 453.47 | 455.85 | 170,077 | -16.66(-3.53%) |
Aug 09, 2021 | 474.86 | 477.74 | 470.56 | 472.51 | 120,224 | -1.03(-0.22%) |
Aug 06, 2021 | 480.09 | 480.09 | 469.23 | 473.54 | 120,505 | -4.90(-1.02%) |
Aug 05, 2021 | 482.14 | 486.48 | 473.94 | 478.45 | 198,168 | -1.36(-0.28%) |
Aug 04, 2021 | 468.66 | 481.05 | 468.66 | 479.81 | 189,276 | +11.88(+2.54%) |
Aug 03, 2021 | 466.61 | 468.14 | 459.81 | 467.93 | 155,590 | +1.01(+0.22%) |
Aug 02, 2021 | 465.89 | 475.69 | 462.93 | 466.91 | 236,981 | +4.27(+0.92%) |
Jul 30, 2021 | 462.72 | 467.23 | 460.75 | 462.64 | 245,136 | -0.59(-0.13%) |
Jul 29, 2021 | 458.72 | 466.72 | 453.55 | 463.23 | 193,761 | +4.71(+1.03%) |
Jul 28, 2021 | 454.32 | 462.21 | 452.81 | 458.52 | 169,552 | +4.11(+0.90%) |
Jul 27, 2021 | 454.22 | 456.36 | 449.31 | 454.41 | 195,465 | -0.22(-0.05%) |
Jul 26, 2021 | 458.94 | 461.03 | 451.09 | 454.63 | 183,591 | -8.02(-1.73%) |
Jul 23, 2021 | 455.59 | 463.75 | 452.71 | 462.66 | 187,026 | +10.49(+2.32%) |
Jul 22, 2021 | 441.13 | 456.12 | 439.90 | 452.17 | 157,956 | +8.34(+1.88%) |
Jul 21, 2021 | 455.65 | 466.13 | 442.00 | 443.83 | 288,487 | -4.53(-1.01%) |
Jul 20, 2021 | 450.03 | 453.25 | 446.97 | 448.36 | 426,422 | -2.12(-0.47%) |
Jul 19, 2021 | 444.71 | 454.07 | 444.71 | 450.48 | 336,072 | +3.50(+0.78%) |
Jul 16, 2021 | 443.53 | 449.73 | 441.35 | 446.98 | 184,188 | +4.30(+0.97%) |
Jul 15, 2021 | 445.92 | 448.48 | 441.67 | 442.68 | 176,354 | -4.66(-1.04%) |
Jul 14, 2021 | 447.20 | 450.03 | 441.78 | 447.34 | 145,455 | +0.45(+0.10%) |
Jul 13, 2021 | 447.33 | 450.28 | 445.00 | 446.89 | 113,305 | -2.75(-0.61%) |
Jul 12, 2021 | 448.08 | 450.78 | 445.35 | 449.64 | 195,103 | +1.02(+0.23%) |
Jul 09, 2021 | 449.80 | 452.88 | 440.52 | 448.62 | 254,659 | +1.70(+0.38%) |
Jul 08, 2021 | 435.05 | 446.65 | 434.82 | 446.91 | 304,094 | +8.70(+1.99%) |
Jul 07, 2021 | 459.20 | 460.61 | 429.40 | 438.21 | 396,308 | -21.15(-4.60%) |
Jul 06, 2021 | 450.46 | 461.15 | 448.46 | 459.36 | 296,413 | +7.72(+1.71%) |
Jul 02, 2021 | 453.69 | 455.81 | 448.00 | 451.64 | 152,243 | -0.33(-0.07%) |
Jul 01, 2021 | 451.37 | 459.17 | 450.29 | 451.97 | 200,157 | +0.60(+0.13%) |
Jun 30, 2021 | 460.88 | 460.88 | 449.18 | 451.36 | 284,107 | -8.32(-1.81%) |
Jun 29, 2021 | 456.63 | 461.31 | 454.56 | 459.69 | 199,304 | +2.45(+0.54%) |
Jun 28, 2021 | 457.84 | 458.85 | 453.67 | 457.24 | 267,981 | +1.62(+0.35%) |
Jun 25, 2021 | 450.17 | 456.58 | 448.35 | 455.62 | 356,045 | +6.72(+1.50%) |
Jun 24, 2021 | 448.18 | 452.82 | 445.16 | 448.90 | 212,823 | +3.15(+0.71%) |
Jun 23, 2021 | 446.13 | 448.66 | 444.19 | 445.75 | 137,196 | +0.01(+0.00%) |
Jun 22, 2021 | 442.36 | 447.89 | 439.00 | 445.74 | 222,159 | +2.54(+0.57%) |
Jun 21, 2021 | 437.99 | 447.28 | 431.14 | 443.19 | 241,821 | +5.51(+1.26%) |
Jun 18, 2021 | 447.43 | 449.19 | 434.56 | 437.68 | 664,821 | -11.25(-2.51%) |
Jun 17, 2021 | 436.83 | 454.03 | 436.83 | 448.93 | 316,538 | +11.42(+2.61%) |
Jun 16, 2021 | 441.87 | 445.69 | 434.07 | 437.51 | 232,421 | -3.08(-0.70%) |
Jun 15, 2021 | 442.72 | 444.71 | 439.63 | 440.59 | 277,119 | -2.13(-0.48%) |
Jun 14, 2021 | 431.82 | 443.10 | 429.65 | 442.72 | 250,972 | +13.49(+3.14%) |
Jun 11, 2021 | 424.37 | 431.31 | 422.68 | 429.23 | 187,762 | +7.76(+1.84%) |
Jun 10, 2021 | 423.33 | 424.66 | 420.21 | 421.47 | 451,010 | -0.71(-0.17%) |
Jun 09, 2021 | 429.14 | 431.91 | 421.83 | 422.18 | 207,514 | -6.95(-1.62%) |
Jun 08, 2021 | 438.31 | 440.22 | 428.82 | 429.14 | 188,995 | -7.62(-1.75%) |
Jun 07, 2021 | 436.64 | 437.19 | 429.99 | 436.76 | 228,295 | -1.60(-0.36%) |
Jun 04, 2021 | 434.95 | 438.87 | 431.43 | 438.36 | 355,025 | +5.86(+1.36%) |
Jun 03, 2021 | 437.82 | 443.84 | 428.74 | 432.50 | 403,421 | -15.82(-3.53%) |
Jun 02, 2021 | 440.73 | 448.56 | 438.65 | 448.32 | 210,365 | +5.97(+1.35%) |