Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 426.13 | 426.13 | 423.52 | 424.25 | 21,668 | -1.40(-0.33%) |
Aug 30, 2021 | 422.62 | 426.56 | 422.62 | 425.66 | 38,623 | +3.97(+0.94%) |
Aug 27, 2021 | 417.40 | 422.13 | 417.16 | 421.69 | 31,694 | +5.40(+1.30%) |
Aug 26, 2021 | 418.30 | 419.21 | 416.10 | 416.29 | 22,517 | -2.11(-0.50%) |
Aug 25, 2021 | 418.47 | 419.20 | 417.37 | 418.39 | 19,792 | +0.62(+0.15%) |
Aug 24, 2021 | 417.45 | 418.57 | 416.68 | 417.77 | 25,581 | +1.71(+0.41%) |
Aug 23, 2021 | 411.12 | 416.62 | 411.12 | 416.06 | 49,550 | +6.63(+1.62%) |
Aug 20, 2021 | 405.84 | 409.65 | 405.84 | 409.43 | 19,919 | +4.59(+1.13%) |
Aug 19, 2021 | 400.26 | 406.79 | 400.26 | 404.84 | 34,895 | +2.18(+0.54%) |
Aug 18, 2021 | 406.66 | 407.86 | 402.65 | 402.66 | 30,789 | -4.39(-1.08%) |
Aug 17, 2021 | 409.00 | 409.19 | 404.61 | 407.05 | 40,381 | -4.43(-1.08%) |
Aug 16, 2021 | 409.56 | 411.48 | 405.41 | 411.48 | 17,078 | +0.38(+0.09%) |
Aug 13, 2021 | 410.52 | 411.63 | 409.71 | 411.10 | 24,940 | +1.25(+0.30%) |
Aug 12, 2021 | 407.36 | 410.02 | 406.29 | 409.86 | 16,367 | +1.53(+0.38%) |
Aug 11, 2021 | 410.95 | 410.95 | 406.39 | 408.32 | 71,544 | -0.83(-0.20%) |
Aug 10, 2021 | 412.59 | 413.12 | 408.38 | 409.15 | 74,916 | -2.97(-0.72%) |
Aug 09, 2021 | 412.57 | 412.76 | 411.38 | 412.13 | 28,448 | -0.34(-0.08%) |
Aug 06, 2021 | 412.71 | 413.81 | 411.22 | 412.46 | 22,355 | -1.26(-0.31%) |
Aug 05, 2021 | 411.80 | 413.80 | 411.39 | 413.73 | 22,232 | +2.51(+0.61%) |
Aug 04, 2021 | 410.12 | 411.99 | 408.45 | 411.22 | 41,992 | +1.78(+0.43%) |
Aug 03, 2021 | 408.99 | 409.50 | 404.25 | 409.44 | 19,913 | +1.63(+0.40%) |
Aug 02, 2021 | 410.49 | 410.96 | 407.35 | 407.81 | 32,407 | -0.95(-0.23%) |
Jul 30, 2021 | 407.81 | 410.13 | 407.61 | 408.76 | 31,467 | -4.14(-1.00%) |
Jul 29, 2021 | 412.32 | 414.36 | 412.32 | 412.90 | 22,225 | -0.24(-0.06%) |
Jul 28, 2021 | 413.13 | 414.14 | 409.59 | 413.14 | 55,603 | +2.23(+0.54%) |
Jul 27, 2021 | 416.03 | 416.03 | 407.18 | 410.90 | 20,423 | -5.24(-1.26%) |
Jul 26, 2021 | 415.65 | 416.41 | 414.75 | 416.14 | 25,339 | +0.30(+0.07%) |
Jul 23, 2021 | 411.83 | 416.00 | 411.29 | 415.84 | 48,753 | +6.30(+1.54%) |
Jul 22, 2021 | 406.94 | 409.55 | 406.94 | 409.55 | 25,089 | +3.03(+0.75%) |
Jul 21, 2021 | 402.10 | 406.69 | 402.00 | 406.51 | 48,079 | +4.09(+1.02%) |
Jul 20, 2021 | 398.26 | 404.46 | 395.97 | 402.42 | 60,119 | +6.14(+1.55%) |
Jul 19, 2021 | 395.50 | 397.43 | 393.57 | 396.29 | 41,251 | -4.11(-1.03%) |
Jul 16, 2021 | 405.94 | 406.01 | 400.12 | 400.40 | 45,277 | -3.62(-0.90%) |
Jul 15, 2021 | 408.40 | 409.02 | 402.02 | 404.01 | 74,982 | -4.15(-1.02%) |
Jul 14, 2021 | 411.37 | 412.05 | 407.26 | 408.17 | 40,884 | +0.27(+0.07%) |
Jul 13, 2021 | 407.62 | 411.41 | 407.27 | 407.90 | 30,528 | -0.28(-0.07%) |
Jul 12, 2021 | 409.47 | 409.55 | 406.87 | 408.18 | 22,301 | +0.53(+0.13%) |
Jul 09, 2021 | 403.61 | 407.88 | 403.61 | 407.64 | 18,060 | +3.79(+0.94%) |
Jul 08, 2021 | 400.95 | 405.37 | 399.46 | 403.86 | 33,525 | -3.83(-0.94%) |
Jul 07, 2021 | 409.57 | 410.18 | 406.44 | 407.69 | 25,986 | +0.45(+0.11%) |
Jul 06, 2021 | 404.81 | 407.40 | 402.91 | 407.24 | 26,353 | +3.19(+0.79%) |
Jul 02, 2021 | 401.90 | 404.38 | 400.99 | 404.04 | 22,355 | +4.55(+1.14%) |
Jul 01, 2021 | 398.83 | 399.88 | 397.50 | 399.50 | 12,337 | +0.25(+0.06%) |
Jun 30, 2021 | 400.24 | 400.26 | 398.64 | 399.25 | 16,619 | -1.63(-0.41%) |
Jun 29, 2021 | 399.33 | 400.96 | 399.02 | 400.88 | 16,697 | +1.44(+0.36%) |
Jun 28, 2021 | 395.81 | 399.53 | 395.81 | 399.44 | 57,766 | +4.59(+1.16%) |
Jun 25, 2021 | 396.14 | 396.14 | 394.18 | 394.84 | 41,522 | -0.53(-0.13%) |
Jun 24, 2021 | 395.33 | 397.04 | 394.72 | 395.37 | 41,026 | +2.43(+0.62%) |
Jun 23, 2021 | 393.29 | 394.45 | 392.24 | 392.94 | 23,000 | +0.11(+0.03%) |
Jun 22, 2021 | 388.99 | 393.23 | 388.94 | 392.83 | 35,220 | +4.10(+1.06%) |
Jun 21, 2021 | 386.74 | 389.28 | 383.87 | 388.73 | 29,578 | +2.27(+0.59%) |
Jun 18, 2021 | 387.07 | 388.52 | 385.43 | 386.45 | 143,154 | -3.20(-0.82%) |
Jun 17, 2021 | 382.50 | 390.41 | 382.50 | 389.65 | 64,743 | +5.63(+1.47%) |
Jun 16, 2021 | 386.42 | 387.16 | 380.40 | 384.02 | 33,317 | -1.77(-0.46%) |
Jun 15, 2021 | 388.23 | 388.23 | 385.13 | 385.79 | 33,409 | -2.50(-0.64%) |
Jun 14, 2021 | 384.61 | 388.29 | 384.21 | 388.29 | 38,078 | +4.08(+1.06%) |
Jun 11, 2021 | 382.92 | 384.21 | 382.67 | 384.21 | 19,691 | +1.55(+0.41%) |
Jun 10, 2021 | 379.51 | 382.69 | 379.02 | 382.66 | 31,395 | +4.01(+1.06%) |
Jun 09, 2021 | 380.43 | 381.15 | 378.47 | 378.65 | 10,673 | -0.05(-0.01%) |
Jun 08, 2021 | 379.56 | 381.34 | 377.53 | 378.70 | 12,905 | +0.53(+0.14%) |
Jun 07, 2021 | 377.01 | 378.19 | 376.12 | 378.17 | 54,534 | +1.08(+0.29%) |
Jun 04, 2021 | 373.37 | 377.35 | 372.94 | 377.09 | 21,616 | +6.13(+1.65%) |
Jun 03, 2021 | 371.70 | 372.77 | 369.20 | 370.95 | 37,513 | -4.07(-1.09%) |
Jun 02, 2021 | 374.51 | 376.13 | 373.31 | 375.03 | 45,041 | +1.58(+0.42%) |