Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 445.87 | 447.08 | 441.23 | 443.86 | 348,581 | -0.82(-0.18%) |
Aug 30, 2021 | 436.75 | 445.19 | 436.75 | 444.68 | 185,213 | +7.93(+1.82%) |
Aug 27, 2021 | 440.22 | 443.56 | 436.05 | 436.75 | 223,666 | -0.90(-0.21%) |
Aug 26, 2021 | 432.89 | 439.38 | 431.20 | 437.65 | 218,397 | +4.76(+1.10%) |
Aug 25, 2021 | 427.68 | 433.38 | 424.63 | 432.89 | 182,341 | +5.38(+1.26%) |
Aug 24, 2021 | 426.00 | 429.39 | 423.34 | 427.51 | 217,414 | +1.70(+0.40%) |
Aug 23, 2021 | 427.19 | 431.29 | 425.19 | 425.81 | 234,111 | +1.06(+0.25%) |
Aug 20, 2021 | 421.27 | 425.51 | 420.55 | 424.75 | 210,625 | +4.42(+1.05%) |
Aug 19, 2021 | 412.98 | 424.24 | 410.19 | 420.33 | 183,214 | +4.25(+1.02%) |
Aug 18, 2021 | 416.82 | 423.63 | 415.80 | 416.08 | 183,254 | -1.37(-0.33%) |
Aug 17, 2021 | 416.12 | 417.96 | 411.28 | 417.45 | 201,925 | +1.42(+0.34%) |
Aug 16, 2021 | 411.23 | 416.74 | 408.46 | 416.03 | 167,280 | +4.81(+1.17%) |
Aug 13, 2021 | 407.55 | 411.53 | 406.88 | 411.22 | 184,596 | +3.44(+0.84%) |
Aug 12, 2021 | 399.17 | 408.27 | 399.17 | 407.78 | 173,470 | +8.52(+2.13%) |
Aug 11, 2021 | 411.93 | 411.93 | 396.99 | 399.26 | 307,411 | -8.03(-1.97%) |
Aug 10, 2021 | 409.19 | 411.03 | 405.53 | 407.29 | 184,843 | -2.12(-0.52%) |
Aug 09, 2021 | 408.79 | 411.60 | 405.04 | 409.41 | 236,656 | +1.00(+0.24%) |
Aug 06, 2021 | 409.22 | 411.09 | 400.15 | 408.41 | 307,162 | -1.56(-0.38%) |
Aug 05, 2021 | 418.66 | 418.66 | 405.21 | 409.97 | 447,972 | -6.34(-1.52%) |
Aug 04, 2021 | 410.24 | 420.25 | 406.09 | 416.31 | 463,223 | +5.07(+1.23%) |
Aug 03, 2021 | 406.40 | 412.05 | 404.31 | 411.24 | 352,584 | +5.64(+1.39%) |
Aug 02, 2021 | 408.71 | 410.52 | 401.63 | 405.60 | 408,693 | -1.32(-0.32%) |
Jul 30, 2021 | 405.18 | 410.14 | 405.14 | 406.92 | 405,603 | +1.40(+0.35%) |
Jul 29, 2021 | 400.59 | 407.66 | 400.59 | 405.52 | 225,470 | +5.90(+1.48%) |
Jul 28, 2021 | 392.07 | 401.90 | 392.00 | 399.62 | 234,730 | +6.87(+1.75%) |
Jul 27, 2021 | 391.94 | 393.87 | 389.13 | 392.75 | 316,262 | -0.52(-0.13%) |
Jul 26, 2021 | 395.61 | 397.51 | 391.03 | 393.27 | 206,751 | -3.05(-0.77%) |
Jul 23, 2021 | 394.41 | 397.61 | 393.40 | 396.32 | 237,757 | +3.07(+0.78%) |
Jul 22, 2021 | 387.04 | 393.78 | 387.04 | 393.25 | 218,300 | +7.48(+1.94%) |
Jul 21, 2021 | 385.03 | 386.08 | 375.36 | 385.77 | 208,364 | +0.29(+0.08%) |
Jul 20, 2021 | 379.97 | 386.45 | 379.88 | 385.48 | 396,138 | +7.18(+1.90%) |
Jul 19, 2021 | 379.95 | 384.88 | 377.31 | 378.30 | 337,186 | -6.19(-1.61%) |
Jul 16, 2021 | 382.88 | 384.93 | 378.52 | 384.49 | 238,409 | +2.34(+0.61%) |
Jul 15, 2021 | 381.21 | 383.57 | 378.88 | 382.15 | 214,814 | -0.14(-0.04%) |
Jul 14, 2021 | 383.12 | 384.16 | 380.33 | 382.29 | 203,409 | -0.80(-0.21%) |
Jul 13, 2021 | 382.93 | 385.52 | 380.27 | 383.09 | 205,397 | -1.04(-0.27%) |
Jul 12, 2021 | 385.00 | 386.57 | 382.47 | 384.13 | 210,691 | -0.76(-0.20%) |
Jul 09, 2021 | 381.02 | 384.92 | 379.58 | 384.89 | 223,915 | +5.69(+1.50%) |
Jul 08, 2021 | 377.23 | 382.92 | 374.74 | 379.20 | 227,644 | -3.98(-1.04%) |
Jul 07, 2021 | 378.98 | 384.30 | 374.43 | 383.18 | 304,466 | +5.73(+1.52%) |
Jul 06, 2021 | 374.99 | 378.99 | 372.52 | 377.45 | 282,783 | +3.23(+0.86%) |
Jul 02, 2021 | 373.32 | 374.79 | 370.80 | 374.22 | 240,099 | +1.58(+0.42%) |
Jul 01, 2021 | 369.62 | 373.28 | 368.43 | 372.64 | 320,422 | +2.72(+0.74%) |
Jun 30, 2021 | 371.63 | 372.51 | 367.87 | 369.92 | 292,048 | -1.73(-0.47%) |
Jun 29, 2021 | 367.00 | 371.81 | 364.87 | 371.65 | 317,974 | +5.59(+1.53%) |
Jun 28, 2021 | 369.46 | 369.95 | 364.81 | 366.06 | 283,308 | -1.84(-0.50%) |
Jun 25, 2021 | 366.78 | 369.60 | 366.78 | 367.90 | 355,120 | +1.12(+0.31%) |
Jun 24, 2021 | 369.47 | 370.57 | 366.22 | 366.78 | 308,164 | -0.17(-0.05%) |
Jun 23, 2021 | 364.00 | 368.14 | 363.28 | 366.95 | 368,397 | +2.95(+0.81%) |
Jun 22, 2021 | 359.58 | 364.65 | 358.35 | 364.00 | 286,337 | +3.41(+0.95%) |
Jun 21, 2021 | 356.29 | 361.68 | 353.61 | 360.59 | 309,728 | +6.89(+1.95%) |
Jun 18, 2021 | 354.43 | 357.79 | 353.13 | 353.70 | 1,262,609 | -4.08(-1.14%) |
Jun 17, 2021 | 351.37 | 359.56 | 350.39 | 357.78 | 403,854 | +4.86(+1.38%) |
Jun 16, 2021 | 355.00 | 355.62 | 350.21 | 352.92 | 327,749 | -1.44(-0.41%) |
Jun 15, 2021 | 355.47 | 356.35 | 353.04 | 354.36 | 290,218 | -0.97(-0.27%) |
Jun 14, 2021 | 351.89 | 355.69 | 351.89 | 355.33 | 269,559 | +3.24(+0.92%) |
Jun 11, 2021 | 354.83 | 354.83 | 350.17 | 352.09 | 302,193 | -2.69(-0.76%) |
Jun 10, 2021 | 347.51 | 354.89 | 347.14 | 354.78 | 390,863 | +8.87(+2.56%) |
Jun 09, 2021 | 345.00 | 347.09 | 342.68 | 345.91 | 297,989 | +2.89(+0.84%) |
Jun 08, 2021 | 342.22 | 343.94 | 339.91 | 343.02 | 293,520 | +2.78(+0.82%) |
Jun 07, 2021 | 337.17 | 341.58 | 337.13 | 340.24 | 358,648 | +3.40(+1.01%) |
Jun 04, 2021 | 334.28 | 337.55 | 333.95 | 336.84 | 367,316 | +5.14(+1.55%) |
Jun 03, 2021 | 327.92 | 333.18 | 324.94 | 331.70 | 520,024 | +2.18(+0.66%) |
Jun 02, 2021 | 331.58 | 333.21 | 328.50 | 329.52 | 487,265 | -3.38(-1.02%) |