Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 667.90 | 667.90 | 660.46 | 663.70 | 1,877,632 | -2.29(-0.34%) |
Aug 30, 2021 | 659.78 | 667.67 | 659.78 | 665.99 | 1,347,437 | +7.47(+1.13%) |
Aug 27, 2021 | 652.52 | 662.61 | 651.86 | 658.52 | 1,142,619 | +6.13(+0.94%) |
Aug 26, 2021 | 653.59 | 657.91 | 649.35 | 652.39 | 1,619,325 | -4.18(-0.64%) |
Aug 25, 2021 | 658.61 | 661.06 | 651.64 | 656.57 | 1,047,943 | -0.67(-0.10%) |
Aug 24, 2021 | 659.14 | 660.00 | 653.40 | 657.24 | 866,475 | +0.38(+0.06%) |
Aug 23, 2021 | 645.87 | 658.50 | 645.52 | 656.86 | 1,681,210 | +9.52(+1.47%) |
Aug 20, 2021 | 639.84 | 652.00 | 634.53 | 647.34 | 1,434,000 | +9.68(+1.52%) |
Aug 19, 2021 | 624.88 | 642.55 | 623.63 | 637.66 | 1,693,822 | +10.89(+1.74%) |
Aug 18, 2021 | 632.80 | 637.14 | 626.05 | 626.77 | 1,386,436 | -8.24(-1.30%) |
Aug 17, 2021 | 636.55 | 637.00 | 630.22 | 635.01 | 1,346,422 | -1.93(-0.30%) |
Aug 16, 2021 | 637.03 | 638.02 | 628.19 | 636.94 | 1,105,463 | -0.37(-0.06%) |
Aug 13, 2021 | 634.49 | 638.43 | 632.35 | 637.31 | 932,829 | +2.96(+0.47%) |
Aug 12, 2021 | 626.00 | 636.64 | 624.04 | 634.35 | 1,163,691 | +8.32(+1.33%) |
Aug 11, 2021 | 623.76 | 627.42 | 621.65 | 626.03 | 1,328,478 | +4.29(+0.69%) |
Aug 10, 2021 | 630.48 | 633.30 | 620.60 | 621.74 | 1,539,667 | -7.48(-1.19%) |
Aug 09, 2021 | 634.98 | 634.98 | 626.92 | 629.22 | 1,119,109 | -2.16(-0.34%) |
Aug 06, 2021 | 629.27 | 631.84 | 625.17 | 631.38 | 1,127,980 | -0.81(-0.13%) |
Aug 05, 2021 | 626.99 | 632.47 | 623.00 | 632.19 | 1,158,204 | +6.65(+1.06%) |
Aug 04, 2021 | 622.47 | 627.08 | 617.62 | 625.54 | 1,306,859 | +4.26(+0.69%) |
Aug 03, 2021 | 620.23 | 624.70 | 614.00 | 621.28 | 1,067,375 | +2.53(+0.41%) |
Aug 02, 2021 | 625.87 | 627.60 | 612.93 | 618.75 | 1,467,028 | -2.88(-0.46%) |
Jul 30, 2021 | 619.03 | 622.80 | 617.29 | 621.63 | 1,403,651 | -0.07(-0.01%) |
Jul 29, 2021 | 617.04 | 625.67 | 617.04 | 621.70 | 1,068,453 | +0.78(+0.13%) |
Jul 28, 2021 | 620.99 | 626.00 | 617.57 | 620.92 | 1,468,019 | +2.64(+0.43%) |
Jul 27, 2021 | 621.00 | 623.92 | 610.64 | 618.28 | 1,539,898 | -2.52(-0.41%) |
Jul 26, 2021 | 624.18 | 625.87 | 619.73 | 620.80 | 1,389,881 | -5.07(-0.81%) |
Jul 23, 2021 | 625.76 | 631.64 | 622.00 | 625.87 | 2,030,395 | +2.19(+0.35%) |
Jul 22, 2021 | 614.58 | 623.95 | 614.58 | 623.68 | 1,477,284 | +11.42(+1.87%) |
Jul 21, 2021 | 605.72 | 612.58 | 603.32 | 612.26 | 1,401,614 | +3.54(+0.58%) |
Jul 20, 2021 | 605.39 | 612.75 | 598.48 | 608.72 | 1,675,787 | +6.67(+1.11%) |
Jul 19, 2021 | 602.55 | 610.69 | 598.14 | 602.05 | 2,045,892 | -4.05(-0.67%) |
Jul 16, 2021 | 608.71 | 611.62 | 603.66 | 606.10 | 1,249,738 | -0.07(-0.01%) |
Jul 15, 2021 | 608.40 | 609.95 | 602.65 | 606.17 | 1,618,209 | -2.66(-0.44%) |
Jul 14, 2021 | 608.14 | 611.30 | 604.01 | 608.83 | 1,376,941 | +3.82(+0.63%) |
Jul 13, 2021 | 600.56 | 609.33 | 598.42 | 605.01 | 1,435,600 | +5.10(+0.85%) |
Jul 12, 2021 | 606.00 | 607.42 | 596.50 | 599.91 | 1,696,224 | -4.59(-0.76%) |
Jul 09, 2021 | 601.43 | 605.00 | 597.44 | 604.50 | 2,145,199 | -1.45(-0.24%) |
Jul 08, 2021 | 595.64 | 607.30 | 593.33 | 605.95 | 1,846,436 | +0.18(+0.03%) |
Jul 07, 2021 | 600.00 | 607.66 | 597.40 | 605.77 | 2,021,224 | +8.87(+1.49%) |
Jul 06, 2021 | 595.87 | 600.66 | 592.48 | 596.90 | 1,657,404 | +3.83(+0.65%) |
Jul 02, 2021 | 588.67 | 594.08 | 587.96 | 593.07 | 1,744,955 | +8.34(+1.43%) |
Jul 01, 2021 | 583.33 | 587.78 | 581.35 | 584.73 | 1,646,141 | -0.91(-0.16%) |
Jun 30, 2021 | 590.75 | 592.24 | 585.00 | 585.64 | 1,703,385 | -5.11(-0.87%) |
Jun 29, 2021 | 586.78 | 591.34 | 583.90 | 590.75 | 1,204,570 | +2.15(+0.37%) |
Jun 28, 2021 | 582.71 | 589.41 | 581.00 | 588.60 | 1,713,886 | +8.94(+1.54%) |
Jun 25, 2021 | 578.64 | 582.00 | 577.05 | 579.66 | 2,133,465 | +1.40(+0.24%) |
Jun 24, 2021 | 575.90 | 580.97 | 574.96 | 578.26 | 1,834,905 | +4.03(+0.70%) |
Jun 23, 2021 | 577.99 | 579.73 | 570.71 | 574.23 | 1,616,774 | -1.51(-0.26%) |
Jun 22, 2021 | 568.51 | 576.31 | 567.00 | 575.74 | 2,370,671 | +8.39(+1.48%) |
Jun 21, 2021 | 565.99 | 570.19 | 560.35 | 567.35 | 2,625,090 | +1.76(+0.31%) |
Jun 18, 2021 | 569.96 | 570.00 | 556.39 | 565.59 | 6,762,031 | +14.23(+2.58%) |
Jun 17, 2021 | 539.99 | 552.72 | 538.75 | 551.36 | 3,559,342 | +8.03(+1.48%) |
Jun 16, 2021 | 548.46 | 553.99 | 535.72 | 543.33 | 2,841,690 | -5.13(-0.94%) |
Jun 15, 2021 | 554.99 | 555.00 | 547.23 | 548.46 | 2,424,404 | -8.49(-1.52%) |
Jun 14, 2021 | 545.04 | 561.36 | 543.25 | 556.95 | 3,537,734 | +15.69(+2.90%) |
Jun 11, 2021 | 529.75 | 541.85 | 529.75 | 541.26 | 2,871,289 | +5.74(+1.07%) |
Jun 10, 2021 | 513.99 | 536.41 | 513.01 | 535.52 | 3,150,682 | +20.84(+4.05%) |
Jun 09, 2021 | 513.99 | 518.32 | 512.48 | 514.68 | 1,702,409 | +5.48(+1.08%) |
Jun 08, 2021 | 511.15 | 516.29 | 508.07 | 509.20 | 1,747,475 | -0.27(-0.05%) |
Jun 07, 2021 | 504.99 | 509.78 | 502.00 | 509.47 | 1,768,663 | +4.97(+0.99%) |
Jun 04, 2021 | 498.73 | 506.50 | 497.72 | 504.50 | 1,644,301 | +11.36(+2.30%) |
Jun 03, 2021 | 492.40 | 496.75 | 487.34 | 493.14 | 1,539,125 | -2.63(-0.53%) |
Jun 02, 2021 | 495.18 | 501.82 | 493.09 | 495.77 | 1,761,468 | -0.14(-0.03%) |