Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 454.55 | 460.79 | 452.61 | 459.74 | 292,154 | +4.60(+1.01%) |
Aug 30, 2021 | 459.00 | 462.12 | 454.08 | 455.14 | 166,353 | -4.36(-0.95%) |
Aug 27, 2021 | 451.54 | 464.76 | 451.54 | 459.50 | 237,575 | +8.95(+1.99%) |
Aug 26, 2021 | 458.15 | 459.00 | 447.48 | 450.55 | 203,985 | -7.60(-1.66%) |
Aug 25, 2021 | 455.00 | 459.98 | 447.43 | 458.15 | 249,614 | +3.87(+0.85%) |
Aug 24, 2021 | 449.50 | 457.50 | 449.00 | 454.28 | 196,546 | +5.85(+1.30%) |
Aug 23, 2021 | 442.00 | 450.29 | 439.07 | 448.43 | 257,521 | +6.05(+1.37%) |
Aug 20, 2021 | 447.99 | 448.54 | 440.54 | 442.38 | 216,849 | -4.78(-1.07%) |
Aug 19, 2021 | 446.56 | 454.77 | 446.56 | 447.16 | 241,153 | -2.88(-0.64%) |
Aug 18, 2021 | 459.69 | 461.95 | 449.60 | 450.04 | 274,544 | -7.29(-1.59%) |
Aug 17, 2021 | 446.31 | 457.83 | 443.70 | 457.33 | 307,982 | +9.21(+2.06%) |
Aug 16, 2021 | 450.00 | 450.00 | 442.99 | 448.12 | 307,534 | -3.53(-0.78%) |
Aug 13, 2021 | 453.79 | 455.50 | 445.13 | 451.65 | 373,250 | -2.57(-0.57%) |
Aug 12, 2021 | 458.58 | 459.04 | 450.62 | 454.22 | 388,450 | -5.82(-1.27%) |
Aug 11, 2021 | 460.41 | 468.42 | 454.27 | 460.04 | 250,538 | +0.52(+0.11%) |
Aug 10, 2021 | 474.11 | 477.06 | 455.71 | 459.52 | 427,691 | -10.38(-2.21%) |
Aug 09, 2021 | 476.97 | 484.13 | 469.15 | 469.90 | 254,812 | -7.71(-1.61%) |
Aug 06, 2021 | 486.11 | 489.81 | 473.56 | 477.61 | 322,499 | -9.39(-1.93%) |
Aug 05, 2021 | 501.00 | 504.33 | 485.43 | 487.00 | 409,607 | -14.31(-2.85%) |
Aug 04, 2021 | 518.87 | 528.19 | 496.35 | 501.31 | 613,566 | -12.30(-2.39%) |
Aug 03, 2021 | 527.36 | 529.64 | 501.72 | 513.61 | 612,739 | -12.44(-2.36%) |
Aug 02, 2021 | 526.15 | 534.33 | 525.29 | 526.05 | 199,457 | +2.14(+0.41%) |
Jul 30, 2021 | 522.64 | 529.08 | 522.64 | 523.91 | 154,283 | -3.87(-0.73%) |
Jul 29, 2021 | 528.34 | 536.18 | 525.75 | 527.78 | 233,522 | +0.32(+0.06%) |
Jul 28, 2021 | 531.10 | 536.99 | 525.53 | 527.46 | 149,934 | -2.33(-0.44%) |
Jul 27, 2021 | 541.43 | 541.86 | 526.49 | 529.79 | 227,109 | -10.15(-1.88%) |
Jul 26, 2021 | 539.99 | 547.44 | 535.84 | 539.94 | 183,223 | -12.94(-2.34%) |
Jul 23, 2021 | 551.57 | 553.97 | 545.79 | 552.88 | 153,468 | +2.64(+0.48%) |
Jul 22, 2021 | 542.69 | 551.09 | 542.69 | 550.24 | 160,684 | +9.41(+1.74%) |
Jul 21, 2021 | 531.96 | 542.69 | 530.97 | 540.83 | 162,402 | +7.53(+1.41%) |
Jul 20, 2021 | 525.41 | 538.11 | 523.88 | 533.30 | 184,740 | +11.42(+2.19%) |
Jul 19, 2021 | 517.10 | 526.96 | 516.40 | 521.88 | 134,690 | -2.05(-0.39%) |
Jul 16, 2021 | 522.39 | 530.01 | 522.39 | 523.93 | 113,437 | +4.60(+0.89%) |
Jul 15, 2021 | 521.27 | 522.20 | 514.26 | 519.33 | 155,789 | -2.29(-0.44%) |
Jul 14, 2021 | 521.00 | 523.88 | 518.60 | 521.62 | 165,230 | +4.63(+0.90%) |
Jul 13, 2021 | 515.00 | 524.63 | 512.07 | 516.99 | 102,721 | -0.71(-0.14%) |
Jul 12, 2021 | 523.66 | 526.22 | 513.19 | 517.70 | 150,205 | -6.35(-1.21%) |
Jul 09, 2021 | 515.60 | 526.53 | 512.44 | 524.05 | 115,144 | +8.98(+1.74%) |
Jul 08, 2021 | 517.61 | 524.54 | 512.51 | 515.07 | 222,743 | -6.30(-1.21%) |
Jul 07, 2021 | 520.00 | 523.79 | 511.48 | 521.37 | 150,677 | +4.66(+0.90%) |
Jul 06, 2021 | 511.03 | 519.15 | 507.78 | 516.71 | 167,044 | +8.90(+1.75%) |
Jul 02, 2021 | 502.04 | 509.64 | 501.17 | 507.81 | 109,529 | +7.49(+1.50%) |
Jul 01, 2021 | 503.53 | 510.62 | 500.32 | 500.32 | 297,588 | -2.36(-0.47%) |
Jun 30, 2021 | 510.25 | 513.77 | 502.45 | 502.68 | 145,600 | -9.09(-1.78%) |
Jun 29, 2021 | 508.39 | 513.09 | 505.57 | 511.77 | 155,220 | +5.40(+1.07%) |
Jun 28, 2021 | 501.57 | 507.73 | 501.57 | 506.37 | 114,350 | +5.39(+1.08%) |
Jun 25, 2021 | 501.03 | 506.00 | 500.05 | 500.98 | 246,287 | -0.03(-0.01%) |
Jun 24, 2021 | 500.48 | 501.36 | 495.32 | 501.01 | 193,204 | +4.05(+0.81%) |
Jun 23, 2021 | 507.28 | 509.93 | 496.58 | 496.96 | 162,018 | -9.06(-1.79%) |
Jun 22, 2021 | 504.95 | 510.14 | 503.79 | 506.02 | 196,865 | -0.30(-0.06%) |
Jun 21, 2021 | 505.15 | 512.40 | 499.31 | 506.32 | 219,531 | +3.97(+0.79%) |
Jun 18, 2021 | 506.49 | 508.79 | 499.67 | 502.35 | 348,504 | +1.41(+0.28%) |
Jun 17, 2021 | 492.48 | 503.73 | 489.30 | 500.94 | 180,578 | +7.34(+1.49%) |
Jun 16, 2021 | 500.61 | 502.34 | 488.23 | 493.60 | 152,389 | -5.92(-1.19%) |
Jun 15, 2021 | 504.00 | 504.00 | 496.44 | 499.52 | 147,602 | -6.08(-1.20%) |
Jun 14, 2021 | 504.78 | 507.21 | 501.48 | 505.60 | 196,181 | +0.82(+0.16%) |
Jun 11, 2021 | 497.50 | 505.52 | 495.09 | 504.78 | 103,354 | +8.36(+1.68%) |
Jun 10, 2021 | 491.85 | 497.07 | 491.43 | 496.42 | 93,500 | +5.23(+1.06%) |
Jun 09, 2021 | 491.00 | 496.20 | 488.03 | 491.19 | 119,337 | +3.02(+0.62%) |
Jun 08, 2021 | 489.39 | 489.77 | 480.15 | 488.17 | 225,350 | +3.46(+0.71%) |
Jun 07, 2021 | 488.28 | 491.72 | 482.88 | 484.71 | 108,427 | -5.63(-1.15%) |
Jun 04, 2021 | 483.43 | 490.78 | 483.21 | 490.34 | 130,010 | +10.58(+2.21%) |
Jun 03, 2021 | 490.12 | 490.12 | 477.72 | 479.76 | 139,935 | -14.93(-3.02%) |
Jun 02, 2021 | 498.02 | 499.39 | 488.00 | 494.69 | 259,876 | -4.27(-0.86%) |