Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 556.26 | 556.35 | 545.11 | 551.41 | 1,295,433 | -3.56(-0.64%) |
Aug 30, 2021 | 545.50 | 555.18 | 544.53 | 554.96 | 878,938 | +9.96(+1.83%) |
Aug 27, 2021 | 551.14 | 554.06 | 543.98 | 545.01 | 851,579 | -4.23(-0.77%) |
Aug 26, 2021 | 546.49 | 550.52 | 541.66 | 549.24 | 769,818 | +4.66(+0.86%) |
Aug 25, 2021 | 549.05 | 549.65 | 540.69 | 544.58 | 969,370 | -2.39(-0.44%) |
Aug 24, 2021 | 550.79 | 550.79 | 544.79 | 546.98 | 881,750 | -2.11(-0.38%) |
Aug 23, 2021 | 554.14 | 557.12 | 547.98 | 549.08 | 1,283,332 | -2.37(-0.43%) |
Aug 20, 2021 | 548.75 | 554.43 | 546.91 | 551.46 | 967,195 | +3.10(+0.57%) |
Aug 19, 2021 | 540.57 | 550.73 | 538.92 | 548.36 | 840,299 | +7.17(+1.33%) |
Aug 18, 2021 | 550.43 | 552.44 | 540.85 | 541.18 | 919,033 | -11.58(-2.09%) |
Aug 17, 2021 | 550.43 | 554.03 | 548.59 | 552.76 | 835,699 | +1.84(+0.33%) |
Aug 16, 2021 | 542.92 | 551.00 | 539.25 | 550.92 | 1,148,710 | +9.76(+1.80%) |
Aug 13, 2021 | 538.50 | 541.21 | 537.19 | 541.16 | 612,242 | +2.61(+0.49%) |
Aug 12, 2021 | 533.21 | 539.67 | 532.53 | 538.55 | 607,059 | +4.72(+0.88%) |
Aug 11, 2021 | 537.00 | 540.49 | 530.62 | 533.83 | 904,728 | -3.09(-0.58%) |
Aug 10, 2021 | 537.33 | 543.11 | 535.78 | 536.92 | 908,957 | -0.79(-0.15%) |
Aug 09, 2021 | 540.36 | 542.56 | 535.69 | 537.71 | 867,254 | +2.94(+0.55%) |
Aug 06, 2021 | 535.85 | 538.54 | 530.17 | 534.76 | 814,990 | -4.12(-0.77%) |
Aug 05, 2021 | 537.52 | 539.64 | 533.28 | 538.89 | 786,151 | +3.45(+0.64%) |
Aug 04, 2021 | 535.43 | 537.84 | 531.99 | 535.44 | 860,083 | +1.88(+0.35%) |
Aug 03, 2021 | 530.83 | 534.99 | 528.90 | 533.56 | 940,099 | +3.29(+0.62%) |
Aug 02, 2021 | 538.62 | 540.88 | 528.48 | 530.27 | 1,154,753 | -6.29(-1.17%) |
Jul 30, 2021 | 531.48 | 539.83 | 527.99 | 536.56 | 1,421,902 | +6.20(+1.17%) |
Jul 29, 2021 | 528.14 | 531.99 | 526.57 | 530.36 | 1,007,267 | +5.46(+1.04%) |
Jul 28, 2021 | 514.69 | 525.80 | 512.71 | 524.90 | 1,824,997 | -2.00(-0.38%) |
Jul 27, 2021 | 524.99 | 531.09 | 524.19 | 526.89 | 1,098,508 | +1.15(+0.22%) |
Jul 26, 2021 | 525.36 | 529.60 | 522.04 | 525.74 | 880,135 | -3.12(-0.59%) |
Jul 23, 2021 | 523.84 | 529.75 | 522.11 | 528.86 | 1,011,591 | +7.71(+1.48%) |
Jul 22, 2021 | 516.39 | 522.45 | 515.34 | 521.15 | 873,951 | +10.17(+1.99%) |
Jul 21, 2021 | 519.63 | 519.63 | 503.92 | 510.98 | 1,120,196 | -8.27(-1.59%) |
Jul 20, 2021 | 518.53 | 526.17 | 516.73 | 519.24 | 1,152,781 | +0.95(+0.18%) |
Jul 19, 2021 | 513.72 | 519.36 | 512.92 | 518.29 | 1,325,743 | +1.82(+0.35%) |
Jul 16, 2021 | 511.47 | 518.17 | 510.60 | 516.47 | 1,087,858 | +5.28(+1.03%) |
Jul 15, 2021 | 506.67 | 512.53 | 506.15 | 511.19 | 1,081,690 | +3.68(+0.72%) |
Jul 14, 2021 | 513.26 | 513.59 | 506.22 | 507.52 | 869,452 | -3.50(-0.68%) |
Jul 13, 2021 | 510.62 | 514.60 | 509.00 | 511.02 | 1,198,247 | -0.39(-0.08%) |
Jul 12, 2021 | 516.37 | 517.60 | 509.65 | 511.40 | 1,436,811 | -2.55(-0.50%) |
Jul 09, 2021 | 515.77 | 516.63 | 511.31 | 513.96 | 1,191,803 | -1.34(-0.26%) |
Jul 08, 2021 | 508.73 | 517.50 | 508.21 | 515.30 | 1,392,867 | -4.08(-0.79%) |
Jul 07, 2021 | 516.66 | 520.91 | 513.77 | 519.38 | 1,442,679 | +5.62(+1.09%) |
Jul 06, 2021 | 512.38 | 515.15 | 510.00 | 513.76 | 1,296,952 | +3.72(+0.73%) |
Jul 02, 2021 | 505.66 | 511.34 | 504.19 | 510.04 | 929,469 | +3.77(+0.74%) |
Jul 01, 2021 | 502.61 | 506.32 | 500.05 | 506.28 | 1,136,585 | +5.03(+1.00%) |
Jun 30, 2021 | 504.26 | 505.60 | 500.08 | 501.25 | 1,016,515 | -3.75(-0.74%) |
Jun 29, 2021 | 501.59 | 507.34 | 497.56 | 505.00 | 1,358,560 | +3.12(+0.62%) |
Jun 28, 2021 | 490.53 | 502.51 | 488.87 | 501.88 | 1,458,968 | +12.15(+2.48%) |
Jun 25, 2021 | 491.84 | 494.53 | 488.05 | 489.72 | 4,706,161 | -2.47(-0.50%) |
Jun 24, 2021 | 491.84 | 495.25 | 490.40 | 492.20 | 1,335,267 | +1.33(+0.27%) |
Jun 23, 2021 | 487.76 | 491.00 | 486.02 | 490.87 | 1,366,768 | +1.80(+0.37%) |
Jun 22, 2021 | 481.23 | 489.26 | 479.89 | 489.07 | 1,852,477 | +8.59(+1.79%) |
Jun 21, 2021 | 481.13 | 483.89 | 473.68 | 480.47 | 1,118,412 | +1.08(+0.23%) |
Jun 18, 2021 | 481.53 | 484.94 | 477.37 | 479.39 | 2,336,240 | -3.59(-0.74%) |
Jun 17, 2021 | 465.85 | 486.20 | 465.06 | 482.98 | 2,251,750 | +17.55(+3.77%) |
Jun 16, 2021 | 465.07 | 474.27 | 462.95 | 465.43 | 1,702,586 | -1.65(-0.35%) |
Jun 15, 2021 | 469.73 | 470.42 | 464.61 | 467.08 | 1,268,858 | +0.01(+0.00%) |
Jun 14, 2021 | 461.73 | 467.93 | 460.43 | 467.07 | 1,462,080 | +5.15(+1.11%) |
Jun 11, 2021 | 460.85 | 462.67 | 457.95 | 461.92 | 1,948,668 | +0.24(+0.05%) |
Jun 10, 2021 | 445.68 | 462.46 | 444.69 | 461.68 | 2,698,368 | +16.58(+3.73%) |
Jun 09, 2021 | 441.56 | 446.79 | 439.42 | 445.10 | 1,808,244 | +7.16(+1.63%) |
Jun 08, 2021 | 438.70 | 440.92 | 435.68 | 437.94 | 2,839,219 | -3.43(-0.78%) |
Jun 07, 2021 | 446.18 | 447.04 | 440.38 | 441.37 | 2,801,418 | -4.28(-0.96%) |
Jun 04, 2021 | 445.85 | 449.35 | 442.04 | 445.65 | 1,743,337 | +3.41(+0.77%) |
Jun 03, 2021 | 444.47 | 448.36 | 440.92 | 442.24 | 2,412,892 | -3.85(-0.86%) |
Jun 02, 2021 | 444.60 | 449.34 | 443.43 | 446.09 | 2,371,641 | +2.18(+0.49%) |