Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 459.35 | 459.35 | 448.68 | 457.16 | 1,189,915 | +0.16(+0.04%) |
Aug 30, 2021 | 463.50 | 464.00 | 454.05 | 457.00 | 1,230,349 | -7.58(-1.63%) |
Aug 27, 2021 | 471.71 | 477.16 | 463.90 | 464.58 | 839,764 | -6.28(-1.33%) |
Aug 26, 2021 | 484.38 | 486.10 | 465.54 | 470.86 | 729,792 | -16.61(-3.41%) |
Aug 25, 2021 | 479.67 | 488.57 | 476.35 | 487.47 | 480,976 | +7.80(+1.63%) |
Aug 24, 2021 | 473.70 | 481.30 | 471.00 | 479.67 | 1,409,745 | +1.34(+0.28%) |
Aug 23, 2021 | 489.10 | 492.29 | 476.67 | 478.33 | 1,113,027 | -8.38(-1.72%) |
Aug 20, 2021 | 486.51 | 489.75 | 475.87 | 486.71 | 1,106,956 | +16.35(+3.48%) |
Aug 19, 2021 | 480.93 | 482.63 | 457.84 | 470.36 | 2,239,002 | -40.25(-7.88%) |
Aug 18, 2021 | 522.31 | 524.99 | 510.31 | 510.61 | 490,242 | -12.28(-2.35%) |
Aug 17, 2021 | 522.57 | 525.00 | 517.59 | 522.89 | 366,457 | -1.95(-0.37%) |
Aug 16, 2021 | 519.15 | 526.00 | 516.01 | 524.84 | 506,627 | +7.52(+1.45%) |
Aug 13, 2021 | 510.61 | 519.34 | 509.42 | 517.32 | 400,318 | +6.71(+1.31%) |
Aug 12, 2021 | 503.50 | 511.11 | 501.61 | 510.61 | 348,389 | +7.84(+1.56%) |
Aug 11, 2021 | 509.23 | 511.43 | 501.29 | 502.77 | 452,995 | -3.61(-0.71%) |
Aug 10, 2021 | 506.88 | 511.43 | 504.64 | 506.38 | 546,333 | +0.23(+0.05%) |
Aug 09, 2021 | 495.69 | 508.57 | 493.56 | 506.15 | 487,209 | +8.91(+1.79%) |
Aug 06, 2021 | 491.07 | 505.00 | 490.95 | 497.24 | 831,792 | -18.44(-3.58%) |
Aug 05, 2021 | 504.59 | 515.82 | 504.59 | 515.68 | 665,009 | +11.08(+2.20%) |
Aug 04, 2021 | 497.29 | 506.15 | 496.49 | 504.60 | 898,137 | +6.18(+1.24%) |
Aug 03, 2021 | 493.56 | 499.64 | 492.52 | 498.42 | 598,736 | +5.43(+1.10%) |
Aug 02, 2021 | 498.07 | 499.96 | 490.61 | 492.99 | 424,956 | -2.76(-0.56%) |
Jul 30, 2021 | 492.78 | 497.60 | 489.38 | 495.75 | 497,859 | +4.13(+0.84%) |
Jul 29, 2021 | 497.46 | 497.46 | 486.57 | 491.62 | 487,988 | -0.60(-0.12%) |
Jul 28, 2021 | 486.41 | 497.73 | 486.41 | 492.22 | 390,879 | +5.97(+1.23%) |
Jul 27, 2021 | 490.36 | 490.52 | 481.15 | 486.25 | 523,882 | -5.26(-1.07%) |
Jul 26, 2021 | 494.76 | 496.01 | 486.63 | 491.51 | 357,792 | -4.00(-0.81%) |
Jul 23, 2021 | 487.09 | 496.60 | 485.48 | 495.51 | 410,326 | +8.99(+1.85%) |
Jul 22, 2021 | 482.23 | 487.65 | 480.59 | 486.52 | 371,925 | +5.67(+1.18%) |
Jul 21, 2021 | 483.95 | 485.92 | 471.29 | 480.85 | 558,420 | -6.40(-1.31%) |
Jul 20, 2021 | 469.98 | 489.44 | 468.50 | 487.25 | 847,150 | +17.51(+3.73%) |
Jul 19, 2021 | 463.89 | 478.79 | 461.57 | 469.74 | 691,995 | +4.28(+0.92%) |
Jul 16, 2021 | 462.87 | 470.09 | 460.38 | 465.46 | 436,115 | +2.97(+0.64%) |
Jul 15, 2021 | 460.92 | 465.91 | 455.92 | 462.49 | 533,810 | +1.57(+0.34%) |
Jul 14, 2021 | 484.72 | 485.71 | 459.43 | 460.92 | 609,811 | -22.60(-4.67%) |
Jul 13, 2021 | 483.52 | 488.00 | 480.31 | 483.52 | 527,811 | -0.58(-0.12%) |
Jul 12, 2021 | 480.00 | 485.73 | 476.97 | 484.10 | 516,749 | +7.30(+1.53%) |
Jul 09, 2021 | 474.91 | 478.36 | 469.21 | 476.80 | 629,960 | +3.94(+0.83%) |
Jul 08, 2021 | 467.32 | 474.29 | 466.06 | 472.86 | 448,349 | -0.59(-0.12%) |
Jul 07, 2021 | 477.59 | 479.00 | 466.61 | 473.45 | 666,593 | -1.40(-0.29%) |
Jul 06, 2021 | 472.92 | 476.04 | 469.33 | 474.85 | 575,892 | +0.12(+0.03%) |
Jul 02, 2021 | 477.96 | 477.96 | 469.01 | 474.73 | 535,687 | +4.07(+0.86%) |
Jul 01, 2021 | 472.00 | 476.16 | 469.75 | 470.66 | 687,386 | -2.55(-0.54%) |
Jun 30, 2021 | 478.17 | 480.36 | 470.43 | 473.21 | 541,400 | -5.97(-1.25%) |
Jun 29, 2021 | 481.02 | 483.38 | 475.56 | 479.18 | 458,421 | -2.32(-0.48%) |
Jun 28, 2021 | 479.28 | 487.00 | 477.50 | 481.50 | 601,405 | +6.84(+1.44%) |
Jun 25, 2021 | 468.88 | 475.38 | 467.51 | 474.66 | 593,602 | +6.59(+1.41%) |
Jun 24, 2021 | 472.40 | 477.26 | 467.57 | 468.07 | 454,679 | -1.06(-0.23%) |
Jun 23, 2021 | 464.67 | 472.54 | 464.21 | 469.13 | 534,826 | +3.44(+0.74%) |
Jun 22, 2021 | 461.79 | 467.12 | 458.61 | 465.69 | 470,461 | +4.64(+1.01%) |
Jun 21, 2021 | 458.84 | 465.93 | 450.29 | 461.05 | 424,438 | +4.89(+1.07%) |
Jun 18, 2021 | 455.46 | 460.48 | 450.72 | 456.16 | 1,084,834 | +0.81(+0.18%) |
Jun 17, 2021 | 443.79 | 457.57 | 442.23 | 455.35 | 531,437 | +9.94(+2.23%) |
Jun 16, 2021 | 454.21 | 457.20 | 440.13 | 445.41 | 694,327 | -6.40(-1.42%) |
Jun 15, 2021 | 452.49 | 453.96 | 448.03 | 451.81 | 396,699 | -0.33(-0.07%) |
Jun 14, 2021 | 453.30 | 455.26 | 448.32 | 452.14 | 603,858 | -1.03(-0.23%) |
Jun 11, 2021 | 449.02 | 453.25 | 445.78 | 453.17 | 638,764 | +2.50(+0.55%) |
Jun 10, 2021 | 433.83 | 451.75 | 430.39 | 450.67 | 771,553 | +16.73(+3.86%) |
Jun 09, 2021 | 437.03 | 438.48 | 429.18 | 433.94 | 639,023 | +0.07(+0.02%) |
Jun 08, 2021 | 434.76 | 439.99 | 426.20 | 433.87 | 642,098 | +3.53(+0.82%) |
Jun 07, 2021 | 419.68 | 435.87 | 418.12 | 430.34 | 892,253 | +12.22(+2.92%) |
Jun 04, 2021 | 407.38 | 421.77 | 405.47 | 418.12 | 695,335 | +13.54(+3.35%) |
Jun 03, 2021 | 408.72 | 413.51 | 401.52 | 404.58 | 664,099 | -8.38(-2.03%) |
Jun 02, 2021 | 407.25 | 413.13 | 406.49 | 412.96 | 618,699 | +5.51(+1.35%) |