Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 588.76 | 588.76 | 577.28 | 584.84 | 1,108,074 | -3.07(-0.52%) |
Aug 30, 2021 | 594.48 | 597.39 | 582.55 | 587.91 | 1,011,697 | -1.55(-0.26%) |
Aug 27, 2021 | 569.79 | 592.94 | 569.70 | 589.46 | 1,549,412 | +23.44(+4.14%) |
Aug 26, 2021 | 568.58 | 574.66 | 564.10 | 566.02 | 891,523 | -3.31(-0.58%) |
Aug 25, 2021 | 567.79 | 575.15 | 567.10 | 569.32 | 931,885 | +3.08(+0.54%) |
Aug 24, 2021 | 567.53 | 574.38 | 562.51 | 566.24 | 983,765 | +1.24(+0.22%) |
Aug 23, 2021 | 553.73 | 567.03 | 553.49 | 565.00 | 1,416,067 | +17.72(+3.24%) |
Aug 20, 2021 | 564.20 | 566.16 | 541.34 | 547.28 | 1,754,293 | -10.80(-1.94%) |
Aug 19, 2021 | 546.68 | 560.10 | 543.13 | 558.08 | 1,143,318 | +7.38(+1.34%) |
Aug 18, 2021 | 558.91 | 566.23 | 550.34 | 550.70 | 912,965 | -9.17(-1.64%) |
Aug 17, 2021 | 562.71 | 568.07 | 552.05 | 559.87 | 1,313,639 | -9.55(-1.68%) |
Aug 16, 2021 | 560.72 | 571.01 | 558.41 | 569.42 | 1,312,618 | +8.18(+1.46%) |
Aug 13, 2021 | 563.99 | 568.91 | 558.11 | 561.24 | 1,826,585 | -3.00(-0.53%) |
Aug 12, 2021 | 578.59 | 578.69 | 559.05 | 564.24 | 2,600,939 | -24.18(-4.11%) |
Aug 11, 2021 | 599.51 | 601.37 | 576.47 | 588.42 | 1,815,379 | -8.37(-1.40%) |
Aug 10, 2021 | 619.63 | 620.04 | 594.79 | 596.78 | 1,680,341 | -22.56(-3.64%) |
Aug 09, 2021 | 628.53 | 628.85 | 617.89 | 619.34 | 809,392 | -7.21(-1.15%) |
Aug 06, 2021 | 621.38 | 626.93 | 620.79 | 626.56 | 627,278 | +2.22(+0.36%) |
Aug 05, 2021 | 630.26 | 632.02 | 621.48 | 624.33 | 616,455 | -3.98(-0.63%) |
Aug 04, 2021 | 627.39 | 633.02 | 620.31 | 628.32 | 1,150,062 | +4.12(+0.66%) |
Aug 03, 2021 | 624.16 | 627.89 | 615.45 | 624.20 | 707,278 | +3.60(+0.58%) |
Aug 02, 2021 | 624.86 | 637.71 | 619.83 | 620.60 | 1,439,877 | +4.25(+0.69%) |
Jul 30, 2021 | 590.82 | 616.44 | 590.50 | 616.36 | 1,707,489 | +17.20(+2.87%) |
Jul 29, 2021 | 590.40 | 601.90 | 577.34 | 599.15 | 3,013,143 | -14.87(-2.42%) |
Jul 28, 2021 | 604.47 | 616.93 | 602.84 | 614.03 | 1,256,189 | +12.00(+1.99%) |
Jul 27, 2021 | 614.03 | 616.21 | 587.53 | 602.03 | 1,541,616 | -17.21(-2.78%) |
Jul 26, 2021 | 620.05 | 626.56 | 614.27 | 619.24 | 908,268 | +0.12(+0.02%) |
Jul 23, 2021 | 620.52 | 623.36 | 612.59 | 619.12 | 1,066,925 | +4.20(+0.68%) |
Jul 22, 2021 | 611.19 | 617.11 | 609.71 | 614.92 | 1,294,781 | -1.28(-0.21%) |
Jul 21, 2021 | 588.12 | 617.68 | 588.12 | 616.20 | 1,698,737 | +29.16(+4.97%) |
Jul 20, 2021 | 576.26 | 591.57 | 568.76 | 587.04 | 1,608,938 | +15.06(+2.63%) |
Jul 19, 2021 | 557.03 | 572.35 | 556.33 | 571.98 | 1,506,656 | +2.94(+0.52%) |
Jul 16, 2021 | 592.56 | 595.32 | 566.64 | 569.04 | 1,400,037 | -21.52(-3.64%) |
Jul 15, 2021 | 594.47 | 600.49 | 583.64 | 590.57 | 1,292,372 | -6.90(-1.16%) |
Jul 14, 2021 | 611.22 | 619.34 | 595.99 | 597.47 | 1,189,214 | -6.58(-1.09%) |
Jul 13, 2021 | 602.17 | 605.32 | 595.22 | 604.05 | 1,343,779 | -0.71(-0.12%) |
Jul 12, 2021 | 597.11 | 608.49 | 596.58 | 604.76 | 1,790,649 | +12.15(+2.05%) |
Jul 09, 2021 | 587.73 | 594.04 | 582.97 | 592.61 | 866,123 | +6.59(+1.13%) |
Jul 08, 2021 | 578.91 | 593.24 | 574.58 | 586.01 | 1,056,792 | -7.31(-1.23%) |
Jul 07, 2021 | 608.31 | 608.62 | 589.62 | 593.32 | 891,671 | -8.04(-1.34%) |
Jul 06, 2021 | 610.58 | 616.65 | 594.15 | 601.36 | 1,059,011 | -9.22(-1.51%) |
Jul 02, 2021 | 619.08 | 620.07 | 606.29 | 610.58 | 768,005 | -1.58(-0.26%) |
Jul 01, 2021 | 626.28 | 627.93 | 610.37 | 612.16 | 1,172,782 | -17.05(-2.71%) |
Jun 30, 2021 | 629.75 | 630.29 | 622.16 | 629.21 | 830,825 | -1.05(-0.17%) |
Jun 29, 2021 | 625.53 | 633.03 | 622.74 | 630.26 | 824,863 | +4.67(+0.75%) |
Jun 28, 2021 | 615.74 | 628.08 | 615.66 | 625.59 | 996,198 | +15.98(+2.62%) |
Jun 25, 2021 | 614.03 | 615.31 | 605.05 | 609.62 | 1,292,436 | -4.43(-0.72%) |
Jun 24, 2021 | 612.88 | 616.55 | 610.93 | 614.04 | 794,304 | +10.44(+1.73%) |
Jun 23, 2021 | 604.36 | 612.28 | 602.75 | 603.60 | 702,886 | +2.35(+0.39%) |
Jun 22, 2021 | 597.12 | 605.47 | 589.13 | 601.25 | 744,579 | +3.06(+0.51%) |
Jun 21, 2021 | 594.15 | 603.36 | 588.48 | 598.19 | 1,027,009 | +5.76(+0.97%) |
Jun 18, 2021 | 609.29 | 610.72 | 588.78 | 592.42 | 2,186,105 | -26.22(-4.24%) |
Jun 17, 2021 | 615.43 | 625.63 | 607.93 | 618.65 | 883,870 | +1.01(+0.16%) |
Jun 16, 2021 | 624.35 | 629.39 | 611.66 | 617.64 | 1,110,462 | -4.58(-0.74%) |
Jun 15, 2021 | 625.55 | 632.40 | 620.61 | 622.23 | 659,155 | -5.28(-0.84%) |
Jun 14, 2021 | 619.28 | 628.37 | 615.88 | 627.50 | 1,055,425 | +7.85(+1.27%) |
Jun 11, 2021 | 619.20 | 620.47 | 612.63 | 619.66 | 1,061,682 | +1.29(+0.21%) |
Jun 10, 2021 | 609.71 | 624.38 | 609.71 | 618.37 | 874,198 | +6.45(+1.05%) |
Jun 09, 2021 | 618.71 | 620.93 | 610.97 | 611.92 | 683,366 | -3.34(-0.54%) |
Jun 08, 2021 | 634.99 | 635.27 | 612.16 | 615.26 | 917,762 | -11.61(-1.85%) |
Jun 07, 2021 | 628.84 | 629.69 | 620.52 | 626.87 | 842,250 | -5.53(-0.87%) |
Jun 04, 2021 | 621.49 | 633.29 | 619.36 | 632.40 | 1,082,090 | +18.85(+3.07%) |
Jun 03, 2021 | 616.22 | 620.13 | 609.13 | 613.55 | 1,221,372 | -12.75(-2.04%) |
Jun 02, 2021 | 625.03 | 632.94 | 620.04 | 626.30 | 952,845 | -0.05(-0.01%) |