Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 443.42 | 443.48 | 434.40 | 436.98 | 803,374 | -5.72(-1.29%) |
Aug 30, 2021 | 447.84 | 458.10 | 440.67 | 442.70 | 921,660 | +5.59(+1.28%) |
Aug 27, 2021 | 428.33 | 442.28 | 428.33 | 437.11 | 754,588 | +9.64(+2.26%) |
Aug 26, 2021 | 424.58 | 429.34 | 422.88 | 427.47 | 382,704 | +1.60(+0.38%) |
Aug 25, 2021 | 420.00 | 429.20 | 418.70 | 425.87 | 497,037 | +6.97(+1.66%) |
Aug 24, 2021 | 414.96 | 422.11 | 414.96 | 418.90 | 480,965 | +3.87(+0.93%) |
Aug 23, 2021 | 402.93 | 417.72 | 401.25 | 415.03 | 628,328 | +14.71(+3.67%) |
Aug 20, 2021 | 391.95 | 404.96 | 391.95 | 400.32 | 594,995 | +8.47(+2.16%) |
Aug 19, 2021 | 385.23 | 397.50 | 385.00 | 391.85 | 429,389 | +1.80(+0.46%) |
Aug 18, 2021 | 389.11 | 397.59 | 386.99 | 390.05 | 528,591 | +0.06(+0.02%) |
Aug 17, 2021 | 407.46 | 407.46 | 385.57 | 389.99 | 955,366 | -20.20(-4.92%) |
Aug 16, 2021 | 414.30 | 414.30 | 408.01 | 410.19 | 566,889 | -3.91(-0.94%) |
Aug 13, 2021 | 423.55 | 424.58 | 411.84 | 414.10 | 530,177 | -9.22(-2.18%) |
Aug 12, 2021 | 415.11 | 423.80 | 413.67 | 423.32 | 672,875 | +6.10(+1.46%) |
Aug 11, 2021 | 419.36 | 420.66 | 411.03 | 417.22 | 601,615 | -1.87(-0.45%) |
Aug 10, 2021 | 420.00 | 426.65 | 415.08 | 419.09 | 495,635 | +1.23(+0.29%) |
Aug 09, 2021 | 414.00 | 419.85 | 411.48 | 417.86 | 473,435 | +2.82(+0.68%) |
Aug 06, 2021 | 409.03 | 423.79 | 407.19 | 415.04 | 760,552 | +11.32(+2.80%) |
Aug 05, 2021 | 401.00 | 406.02 | 399.05 | 403.72 | 745,195 | +3.48(+0.87%) |
Aug 04, 2021 | 403.00 | 407.33 | 397.59 | 400.24 | 742,089 | -1.85(-0.46%) |
Aug 03, 2021 | 403.12 | 410.78 | 396.20 | 402.09 | 940,055 | +2.09(+0.52%) |
Aug 02, 2021 | 421.32 | 421.32 | 396.20 | 400.00 | 1,273,307 | -19.36(-4.62%) |
Jul 30, 2021 | 417.62 | 427.26 | 415.18 | 419.36 | 803,786 | +0.06(+0.01%) |
Jul 29, 2021 | 432.46 | 436.98 | 410.00 | 419.30 | 1,514,336 | -11.74(-2.72%) |
Jul 28, 2021 | 406.12 | 438.00 | 383.10 | 431.04 | 2,889,772 | -7.88(-1.80%) |
Jul 27, 2021 | 441.01 | 442.24 | 430.91 | 438.92 | 692,447 | -5.73(-1.29%) |
Jul 26, 2021 | 451.34 | 457.00 | 441.23 | 444.65 | 476,441 | -4.99(-1.11%) |
Jul 23, 2021 | 441.71 | 451.02 | 441.71 | 449.64 | 341,071 | +5.05(+1.14%) |
Jul 22, 2021 | 448.90 | 450.99 | 442.78 | 444.59 | 442,184 | -2.75(-0.61%) |
Jul 21, 2021 | 437.70 | 448.45 | 435.12 | 447.34 | 596,407 | +10.92(+2.50%) |
Jul 20, 2021 | 436.81 | 438.49 | 431.78 | 436.42 | 658,302 | +2.17(+0.50%) |
Jul 19, 2021 | 423.24 | 434.32 | 415.00 | 434.25 | 702,659 | +3.91(+0.91%) |
Jul 16, 2021 | 433.40 | 435.48 | 426.84 | 430.34 | 748,819 | -2.52(-0.58%) |
Jul 15, 2021 | 437.73 | 442.69 | 427.40 | 432.86 | 805,589 | -3.87(-0.89%) |
Jul 14, 2021 | 448.78 | 449.91 | 434.30 | 436.73 | 832,552 | -8.50(-1.91%) |
Jul 13, 2021 | 448.10 | 451.44 | 443.11 | 445.23 | 893,513 | -2.92(-0.65%) |
Jul 12, 2021 | 440.92 | 452.92 | 434.19 | 448.15 | 842,476 | +11.78(+2.70%) |
Jul 09, 2021 | 430.00 | 437.07 | 425.36 | 436.37 | 397,800 | +9.77(+2.29%) |
Jul 08, 2021 | 417.09 | 428.50 | 413.88 | 426.60 | 799,395 | -6.17(-1.43%) |
Jul 07, 2021 | 434.00 | 440.00 | 425.35 | 432.77 | 741,567 | +3.42(+0.80%) |
Jul 06, 2021 | 416.88 | 433.41 | 416.00 | 429.35 | 994,198 | +14.15(+3.41%) |
Jul 02, 2021 | 415.25 | 419.00 | 408.34 | 415.20 | 924,362 | +1.79(+0.43%) |
Jul 01, 2021 | 414.00 | 415.60 | 406.57 | 413.41 | 650,418 | -1.74(-0.42%) |
Jun 30, 2021 | 408.84 | 417.49 | 407.48 | 415.15 | 540,424 | +4.73(+1.15%) |
Jun 29, 2021 | 408.00 | 411.74 | 405.45 | 410.42 | 501,669 | +1.23(+0.30%) |
Jun 28, 2021 | 399.98 | 412.10 | 399.98 | 409.19 | 978,829 | +13.14(+3.32%) |
Jun 25, 2021 | 397.78 | 400.64 | 391.01 | 396.05 | 1,564,381 | +3.43(+0.87%) |
Jun 24, 2021 | 409.28 | 409.38 | 390.16 | 392.62 | 1,110,213 | -13.50(-3.32%) |
Jun 23, 2021 | 400.00 | 407.70 | 397.04 | 406.12 | 868,672 | +9.35(+2.36%) |
Jun 22, 2021 | 389.21 | 399.58 | 388.20 | 396.77 | 835,193 | +7.56(+1.94%) |
Jun 21, 2021 | 387.00 | 390.56 | 376.42 | 389.21 | 890,076 | +2.81(+0.73%) |
Jun 18, 2021 | 375.36 | 391.62 | 374.61 | 386.40 | 1,420,824 | +7.46(+1.97%) |
Jun 17, 2021 | 369.01 | 381.01 | 365.24 | 378.94 | 1,002,929 | +9.24(+2.50%) |
Jun 16, 2021 | 363.50 | 377.01 | 362.25 | 369.70 | 1,324,731 | +7.44(+2.05%) |
Jun 15, 2021 | 354.98 | 362.38 | 354.45 | 362.26 | 780,302 | +7.17(+2.02%) |
Jun 14, 2021 | 352.27 | 356.36 | 351.10 | 355.09 | 527,318 | +5.91(+1.69%) |
Jun 11, 2021 | 346.61 | 349.63 | 345.12 | 349.18 | 328,914 | +4.56(+1.32%) |
Jun 10, 2021 | 341.93 | 347.92 | 341.71 | 344.62 | 446,181 | +0.91(+0.26%) |
Jun 09, 2021 | 350.79 | 352.28 | 343.05 | 343.71 | 559,612 | -7.09(-2.02%) |
Jun 08, 2021 | 339.40 | 355.00 | 339.29 | 350.80 | 1,415,718 | +20.84(+6.32%) |
Jun 07, 2021 | 326.83 | 330.53 | 325.37 | 329.96 | 318,079 | +2.56(+0.78%) |
Jun 04, 2021 | 318.75 | 328.25 | 318.75 | 327.40 | 449,297 | +11.00(+3.48%) |
Jun 03, 2021 | 322.38 | 324.11 | 314.01 | 316.40 | 364,845 | -4.29(-1.34%) |
Jun 02, 2021 | 321.93 | 322.35 | 317.55 | 320.69 | 351,510 | -1.06(-0.33%) |