Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 566.12 | 569.48 | 561.61 | 569.19 | 2,431,008 | +3.01(+0.53%) |
Aug 30, 2021 | 557.25 | 567.16 | 556.87 | 566.18 | 2,440,208 | +7.26(+1.30%) |
Aug 27, 2021 | 551.60 | 564.17 | 549.25 | 558.92 | 3,252,595 | +8.80(+1.60%) |
Aug 26, 2021 | 546.16 | 552.60 | 545.90 | 550.12 | 1,594,655 | +2.54(+0.46%) |
Aug 25, 2021 | 550.16 | 552.84 | 545.45 | 547.58 | 2,063,744 | -5.83(-1.05%) |
Aug 24, 2021 | 551.48 | 555.31 | 549.27 | 553.41 | 2,109,019 | +0.08(+0.01%) |
Aug 23, 2021 | 545.98 | 555.55 | 543.74 | 553.33 | 2,601,196 | +6.45(+1.18%) |
Aug 20, 2021 | 545.09 | 551.39 | 539.10 | 546.88 | 3,776,525 | +3.17(+0.58%) |
Aug 19, 2021 | 522.74 | 548.39 | 521.87 | 543.71 | 7,749,103 | +21.84(+4.18%) |
Aug 18, 2021 | 520.00 | 526.38 | 518.65 | 521.87 | 2,586,454 | +2.96(+0.57%) |
Aug 17, 2021 | 515.47 | 520.79 | 514.20 | 518.91 | 2,308,769 | +0.99(+0.19%) |
Aug 16, 2021 | 515.24 | 523.38 | 512.30 | 517.92 | 2,033,001 | +2.00(+0.39%) |
Aug 13, 2021 | 512.64 | 521.44 | 511.51 | 515.92 | 2,177,736 | +5.20(+1.02%) |
Aug 12, 2021 | 511.86 | 513.00 | 507.20 | 510.72 | 1,688,037 | -1.68(-0.33%) |
Aug 11, 2021 | 517.00 | 519.57 | 509.77 | 512.40 | 1,673,138 | -3.44(-0.67%) |
Aug 10, 2021 | 520.00 | 520.79 | 512.97 | 515.84 | 1,959,621 | -4.13(-0.79%) |
Aug 09, 2021 | 521.15 | 522.67 | 518.00 | 519.97 | 1,367,244 | -0.57(-0.11%) |
Aug 06, 2021 | 524.00 | 526.84 | 519.39 | 520.54 | 1,919,798 | -4.35(-0.83%) |
Aug 05, 2021 | 517.13 | 525.41 | 514.02 | 524.89 | 2,555,445 | +7.54(+1.46%) |
Aug 04, 2021 | 513.00 | 517.98 | 510.37 | 517.35 | 2,039,089 | +6.53(+1.28%) |
Aug 03, 2021 | 514.39 | 515.63 | 505.37 | 510.82 | 2,579,127 | -4.33(-0.84%) |
Aug 02, 2021 | 519.00 | 519.85 | 510.51 | 515.15 | 2,096,016 | -2.42(-0.47%) |
Jul 30, 2021 | 512.69 | 519.79 | 510.96 | 517.57 | 2,537,107 | +3.32(+0.65%) |
Jul 29, 2021 | 519.96 | 520.78 | 513.79 | 514.25 | 1,733,855 | -5.05(-0.97%) |
Jul 28, 2021 | 521.82 | 524.47 | 516.98 | 519.30 | 2,390,243 | +0.39(+0.08%) |
Jul 27, 2021 | 518.08 | 521.95 | 512.05 | 518.91 | 2,757,639 | +2.42(+0.47%) |
Jul 26, 2021 | 514.38 | 521.13 | 509.01 | 516.49 | 2,253,121 | +1.08(+0.21%) |
Jul 23, 2021 | 512.16 | 517.41 | 504.66 | 515.41 | 3,820,482 | +3.64(+0.71%) |
Jul 22, 2021 | 510.21 | 513.68 | 507.00 | 511.77 | 4,327,108 | -1.86(-0.36%) |
Jul 21, 2021 | 526.13 | 530.99 | 505.61 | 513.63 | 11,918,658 | -17.42(-3.28%) |
Jul 20, 2021 | 526.07 | 536.64 | 520.30 | 531.05 | 6,906,495 | -1.23(-0.23%) |
Jul 19, 2021 | 526.05 | 534.91 | 522.24 | 532.28 | 3,881,540 | +1.97(+0.37%) |
Jul 16, 2021 | 541.81 | 544.06 | 527.05 | 530.31 | 3,442,139 | -12.64(-2.33%) |
Jul 15, 2021 | 553.97 | 557.54 | 538.20 | 542.95 | 5,710,896 | -5.00(-0.91%) |
Jul 14, 2021 | 541.01 | 554.10 | 541.01 | 547.95 | 4,630,848 | +7.08(+1.31%) |
Jul 13, 2021 | 535.76 | 545.33 | 535.76 | 540.87 | 2,751,436 | +3.56(+0.66%) |
Jul 12, 2021 | 540.30 | 540.65 | 532.92 | 537.31 | 1,780,194 | +1.33(+0.25%) |
Jul 09, 2021 | 531.00 | 538.26 | 528.58 | 535.98 | 2,777,231 | +5.22(+0.98%) |
Jul 08, 2021 | 531.55 | 535.50 | 529.09 | 530.76 | 3,268,624 | -5.20(-0.97%) |
Jul 07, 2021 | 544.24 | 544.28 | 531.66 | 535.96 | 2,722,156 | -5.68(-1.05%) |
Jul 06, 2021 | 533.00 | 542.86 | 533.00 | 541.64 | 2,773,732 | +7.66(+1.43%) |
Jul 02, 2021 | 535.50 | 538.53 | 529.39 | 533.98 | 1,980,316 | +0.44(+0.08%) |
Jul 01, 2021 | 525.72 | 537.04 | 525.72 | 533.54 | 2,804,632 | +5.33(+1.01%) |
Jun 30, 2021 | 534.06 | 534.38 | 526.82 | 528.21 | 2,772,396 | -5.29(-0.99%) |
Jun 29, 2021 | 533.55 | 536.13 | 528.57 | 533.50 | 2,313,128 | +0.47(+0.09%) |
Jun 28, 2021 | 528.12 | 533.94 | 524.56 | 533.03 | 2,818,544 | +5.96(+1.13%) |
Jun 25, 2021 | 528.84 | 533.06 | 525.00 | 527.07 | 5,299,116 | +9.01(+1.74%) |
Jun 24, 2021 | 517.96 | 520.96 | 514.40 | 518.06 | 3,360,188 | +5.32(+1.04%) |
Jun 23, 2021 | 508.48 | 516.63 | 508.20 | 512.74 | 3,942,475 | +3.92(+0.77%) |
Jun 22, 2021 | 498.54 | 513.55 | 495.80 | 508.82 | 5,808,283 | +11.82(+2.38%) |
Jun 21, 2021 | 501.64 | 502.05 | 492.28 | 497.00 | 5,275,657 | -3.77(-0.75%) |
Jun 18, 2021 | 496.40 | 504.49 | 495.24 | 500.77 | 5,197,605 | +2.43(+0.49%) |
Jun 17, 2021 | 490.25 | 501.80 | 490.15 | 498.34 | 3,197,127 | +5.93(+1.20%) |
Jun 16, 2021 | 495.00 | 496.46 | 486.28 | 492.41 | 3,531,957 | +0.51(+0.10%) |
Jun 15, 2021 | 501.23 | 501.23 | 490.40 | 491.90 | 3,102,688 | -7.99(-1.60%) |
Jun 14, 2021 | 489.68 | 503.46 | 486.91 | 499.89 | 4,399,514 | +11.12(+2.28%) |
Jun 11, 2021 | 490.00 | 491.41 | 487.78 | 488.77 | 3,123,969 | +1.50(+0.31%) |
Jun 10, 2021 | 487.17 | 490.21 | 482.14 | 487.27 | 4,381,901 | +1.46(+0.30%) |
Jun 09, 2021 | 494.50 | 496.09 | 484.65 | 485.81 | 3,053,224 | -6.58(-1.34%) |
Jun 08, 2021 | 497.00 | 498.82 | 489.37 | 492.39 | 2,373,510 | -2.27(-0.46%) |
Jun 07, 2021 | 492.92 | 496.70 | 490.55 | 494.66 | 2,789,021 | -0.08(-0.02%) |
Jun 04, 2021 | 492.00 | 501.65 | 490.95 | 494.74 | 3,160,487 | +5.31(+1.08%) |
Jun 03, 2021 | 495.19 | 496.66 | 487.25 | 489.43 | 3,885,424 | -9.81(-1.96%) |
Jun 02, 2021 | 499.82 | 503.22 | 495.82 | 499.24 | 2,268,093 | +0.16(+0.03%) |