Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 460.55 | 461.17 | 452.82 | 456.38 | 720,869 | -3.67(-0.80%) |
Aug 30, 2021 | 461.01 | 464.51 | 458.41 | 460.05 | 861,067 | +0.92(+0.20%) |
Aug 27, 2021 | 450.79 | 459.68 | 450.16 | 459.14 | 822,267 | +8.60(+1.91%) |
Aug 26, 2021 | 449.58 | 452.30 | 446.86 | 450.54 | 780,766 | +0.42(+0.09%) |
Aug 25, 2021 | 448.48 | 453.44 | 448.23 | 450.12 | 777,697 | +3.40(+0.76%) |
Aug 24, 2021 | 448.01 | 449.37 | 445.95 | 446.72 | 568,730 | +0.00(+0.00%) |
Aug 23, 2021 | 439.00 | 447.31 | 439.00 | 446.72 | 745,901 | +12.23(+2.82%) |
Aug 20, 2021 | 432.40 | 435.26 | 429.31 | 434.49 | 614,995 | +3.24(+0.75%) |
Aug 19, 2021 | 425.06 | 433.61 | 421.76 | 431.25 | 743,984 | +3.51(+0.82%) |
Aug 18, 2021 | 432.87 | 435.52 | 427.18 | 427.74 | 642,701 | -5.73(-1.32%) |
Aug 17, 2021 | 438.36 | 438.36 | 429.42 | 433.47 | 632,841 | -8.56(-1.94%) |
Aug 16, 2021 | 442.00 | 443.17 | 438.33 | 442.03 | 391,201 | -1.65(-0.37%) |
Aug 13, 2021 | 439.89 | 443.75 | 439.51 | 443.68 | 362,516 | +2.77(+0.63%) |
Aug 12, 2021 | 444.23 | 444.23 | 437.25 | 440.91 | 523,672 | -4.79(-1.07%) |
Aug 11, 2021 | 448.44 | 449.07 | 440.46 | 445.69 | 443,478 | -1.53(-0.34%) |
Aug 10, 2021 | 453.15 | 453.93 | 443.96 | 447.23 | 1,238,351 | -5.25(-1.16%) |
Aug 09, 2021 | 455.85 | 456.12 | 450.57 | 452.48 | 364,517 | -1.54(-0.34%) |
Aug 06, 2021 | 453.61 | 456.30 | 452.83 | 454.02 | 421,668 | -2.27(-0.50%) |
Aug 05, 2021 | 458.41 | 459.49 | 453.70 | 456.29 | 485,700 | +0.08(+0.02%) |
Aug 04, 2021 | 452.49 | 458.41 | 451.82 | 456.21 | 556,103 | +4.60(+1.02%) |
Aug 03, 2021 | 449.19 | 451.61 | 443.94 | 451.61 | 604,946 | +3.47(+0.77%) |
Aug 02, 2021 | 449.65 | 453.76 | 447.10 | 448.14 | 979,432 | +2.76(+0.62%) |
Jul 30, 2021 | 437.77 | 446.29 | 437.77 | 445.38 | 793,570 | +3.62(+0.82%) |
Jul 29, 2021 | 434.58 | 443.12 | 434.42 | 441.77 | 787,780 | +8.83(+2.04%) |
Jul 28, 2021 | 427.53 | 434.76 | 425.47 | 432.94 | 782,987 | +6.96(+1.63%) |
Jul 27, 2021 | 432.70 | 432.70 | 416.98 | 425.98 | 857,847 | -7.96(-1.84%) |
Jul 26, 2021 | 432.14 | 434.90 | 431.06 | 433.94 | 383,605 | +0.14(+0.03%) |
Jul 23, 2021 | 433.62 | 434.23 | 428.45 | 433.80 | 448,805 | +2.20(+0.51%) |
Jul 22, 2021 | 431.99 | 433.97 | 428.40 | 431.60 | 405,237 | -2.56(-0.59%) |
Jul 21, 2021 | 422.84 | 434.37 | 422.84 | 434.16 | 697,456 | +12.94(+3.07%) |
Jul 20, 2021 | 417.56 | 424.43 | 412.33 | 421.23 | 1,094,627 | +5.66(+1.36%) |
Jul 19, 2021 | 410.30 | 416.25 | 407.95 | 415.56 | 1,391,486 | -0.42(-0.10%) |
Jul 16, 2021 | 426.55 | 428.70 | 414.99 | 415.98 | 879,354 | -9.24(-2.17%) |
Jul 15, 2021 | 432.78 | 433.20 | 422.00 | 425.23 | 908,589 | -9.65(-2.22%) |
Jul 14, 2021 | 439.88 | 443.61 | 433.63 | 434.88 | 771,604 | -2.02(-0.46%) |
Jul 13, 2021 | 436.81 | 438.78 | 434.57 | 436.89 | 725,734 | -1.76(-0.40%) |
Jul 12, 2021 | 434.94 | 438.65 | 433.29 | 438.65 | 1,384,450 | +5.56(+1.28%) |
Jul 09, 2021 | 427.55 | 433.90 | 424.46 | 433.09 | 626,824 | +6.95(+1.63%) |
Jul 08, 2021 | 422.59 | 428.18 | 419.36 | 426.14 | 683,918 | -5.55(-1.28%) |
Jul 07, 2021 | 441.08 | 441.12 | 429.87 | 431.69 | 645,749 | -6.64(-1.51%) |
Jul 06, 2021 | 440.27 | 441.69 | 432.74 | 438.33 | 684,610 | -0.75(-0.17%) |
Jul 02, 2021 | 439.12 | 440.14 | 435.64 | 439.08 | 624,771 | +2.66(+0.61%) |
Jul 01, 2021 | 442.31 | 442.31 | 434.93 | 436.42 | 774,225 | -6.35(-1.43%) |
Jun 30, 2021 | 441.98 | 443.61 | 439.81 | 442.76 | 450,424 | +0.37(+0.08%) |
Jun 29, 2021 | 438.43 | 443.03 | 436.99 | 442.39 | 597,975 | +3.44(+0.78%) |
Jun 28, 2021 | 431.37 | 440.77 | 431.37 | 438.95 | 906,703 | +10.24(+2.39%) |
Jun 25, 2021 | 431.71 | 432.40 | 427.51 | 428.71 | 459,325 | -1.17(-0.27%) |
Jun 24, 2021 | 426.81 | 431.02 | 426.37 | 429.88 | 488,437 | +7.18(+1.70%) |
Jun 23, 2021 | 422.00 | 425.08 | 421.86 | 422.70 | 646,121 | +1.75(+0.42%) |
Jun 22, 2021 | 419.59 | 422.15 | 417.24 | 420.95 | 594,447 | +1.98(+0.47%) |
Jun 21, 2021 | 417.90 | 419.70 | 414.36 | 418.97 | 763,748 | +1.54(+0.37%) |
Jun 18, 2021 | 424.73 | 425.04 | 415.13 | 417.43 | 988,197 | -10.23(-2.39%) |
Jun 17, 2021 | 421.94 | 430.79 | 421.62 | 427.66 | 1,324,409 | +4.56(+1.08%) |
Jun 16, 2021 | 428.44 | 429.68 | 419.74 | 423.10 | 1,236,052 | -3.70(-0.87%) |
Jun 15, 2021 | 429.50 | 432.12 | 425.71 | 426.80 | 816,609 | -3.84(-0.89%) |
Jun 14, 2021 | 425.68 | 430.64 | 423.19 | 430.64 | 1,256,360 | +6.03(+1.42%) |
Jun 11, 2021 | 423.74 | 424.61 | 421.36 | 424.61 | 603,639 | +2.13(+0.51%) |
Jun 10, 2021 | 418.34 | 424.12 | 417.47 | 422.48 | 740,361 | +4.80(+1.15%) |
Jun 09, 2021 | 421.13 | 422.35 | 417.68 | 417.68 | 892,725 | -2.06(-0.49%) |
Jun 08, 2021 | 425.45 | 426.19 | 416.58 | 419.74 | 867,866 | -2.41(-0.57%) |
Jun 07, 2021 | 423.45 | 424.23 | 419.70 | 422.16 | 813,577 | -3.31(-0.78%) |
Jun 04, 2021 | 418.94 | 426.31 | 418.94 | 425.47 | 966,147 | +10.09(+2.43%) |
Jun 03, 2021 | 417.90 | 419.72 | 413.43 | 415.38 | 1,111,624 | -7.26(-1.72%) |
Jun 02, 2021 | 419.76 | 424.36 | 418.43 | 422.64 | 732,868 | +2.56(+0.61%) |