Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 435.54 | 435.85 | 434.35 | 435.08 | 3,417,494 | -0.47(-0.11%) |
Aug 30, 2021 | 434.45 | 436.40 | 434.13 | 435.55 | 2,534,433 | +1.93(+0.44%) |
Aug 27, 2021 | 430.63 | 434.06 | 430.62 | 433.62 | 4,206,590 | +3.78(+0.88%) |
Aug 26, 2021 | 432.19 | 432.33 | 429.75 | 429.85 | 3,773,967 | -2.55(-0.59%) |
Aug 25, 2021 | 431.69 | 432.92 | 431.28 | 432.40 | 3,394,644 | +0.90(+0.21%) |
Aug 24, 2021 | 431.49 | 432.02 | 430.97 | 431.50 | 3,022,357 | +0.75(+0.17%) |
Aug 23, 2021 | 428.76 | 431.73 | 428.75 | 430.75 | 4,268,853 | +3.72(+0.87%) |
Aug 20, 2021 | 423.99 | 427.36 | 423.53 | 427.03 | 4,860,769 | +3.38(+0.80%) |
Aug 19, 2021 | 420.20 | 424.86 | 420.05 | 423.65 | 5,020,201 | +0.62(+0.15%) |
Aug 18, 2021 | 426.61 | 428.23 | 422.77 | 423.03 | 5,362,437 | -4.61(-1.08%) |
Aug 17, 2021 | 427.83 | 428.56 | 424.60 | 427.64 | 7,427,393 | -2.93(-0.68%) |
Aug 16, 2021 | 428.23 | 430.63 | 426.57 | 430.56 | 3,652,813 | +1.10(+0.26%) |
Aug 13, 2021 | 429.17 | 429.49 | 428.69 | 429.46 | 3,072,760 | +1.08(+0.25%) |
Aug 12, 2021 | 427.31 | 428.85 | 426.38 | 428.38 | 4,919,048 | +1.00(+0.23%) |
Aug 11, 2021 | 427.48 | 427.54 | 426.32 | 427.38 | 3,435,073 | +1.01(+0.24%) |
Aug 10, 2021 | 426.30 | 427.10 | 425.60 | 426.38 | 2,763,704 | +0.50(+0.12%) |
Aug 09, 2021 | 426.17 | 426.46 | 425.04 | 425.88 | 1,756,775 | -0.30(-0.07%) |
Aug 06, 2021 | 425.81 | 426.61 | 425.54 | 426.17 | 2,774,227 | +0.74(+0.17%) |
Aug 05, 2021 | 423.99 | 425.56 | 423.69 | 425.44 | 2,854,876 | +2.63(+0.62%) |
Aug 04, 2021 | 423.58 | 424.16 | 422.55 | 422.81 | 3,259,518 | -2.02(-0.48%) |
Aug 03, 2021 | 422.24 | 424.97 | 420.03 | 424.83 | 3,327,258 | +3.37(+0.80%) |
Aug 02, 2021 | 424.12 | 424.68 | 421.12 | 421.46 | 3,634,014 | -0.85(-0.20%) |
Jul 30, 2021 | 421.76 | 423.83 | 421.66 | 422.32 | 2,847,688 | -2.15(-0.51%) |
Jul 29, 2021 | 423.60 | 425.50 | 423.58 | 424.47 | 3,781,401 | +1.88(+0.44%) |
Jul 28, 2021 | 423.49 | 424.07 | 421.26 | 422.59 | 4,645,341 | -0.23(-0.05%) |
Jul 27, 2021 | 423.69 | 423.73 | 419.91 | 422.82 | 4,426,696 | -1.94(-0.46%) |
Jul 26, 2021 | 423.15 | 424.75 | 423.07 | 424.75 | 3,247,571 | +1.13(+0.27%) |
Jul 23, 2021 | 421.38 | 424.04 | 420.70 | 423.62 | 4,293,036 | +4.13(+0.99%) |
Jul 22, 2021 | 418.70 | 419.64 | 417.71 | 419.49 | 4,085,854 | +0.91(+0.22%) |
Jul 21, 2021 | 416.38 | 418.65 | 416.22 | 418.58 | 4,776,272 | +3.37(+0.81%) |
Jul 20, 2021 | 410.02 | 416.45 | 409.17 | 415.21 | 8,793,258 | +5.94(+1.45%) |
Jul 19, 2021 | 410.47 | 410.95 | 406.41 | 409.28 | 10,721,708 | -6.20(-1.49%) |
Jul 16, 2021 | 419.89 | 419.98 | 415.03 | 415.48 | 4,181,256 | -3.16(-0.76%) |
Jul 15, 2021 | 418.75 | 419.45 | 416.76 | 418.64 | 4,146,755 | -1.44(-0.34%) |
Jul 14, 2021 | 421.26 | 421.75 | 418.87 | 420.08 | 4,165,807 | +0.56(+0.13%) |
Jul 13, 2021 | 420.16 | 421.69 | 419.06 | 419.53 | 4,716,576 | -1.48(-0.35%) |
Jul 12, 2021 | 419.36 | 421.24 | 418.92 | 421.00 | 5,088,848 | +1.55(+0.37%) |
Jul 09, 2021 | 416.58 | 419.73 | 416.35 | 419.45 | 4,496,772 | +4.41(+1.06%) |
Jul 08, 2021 | 412.97 | 415.80 | 411.76 | 415.04 | 6,731,917 | -3.36(-0.80%) |
Jul 07, 2021 | 417.69 | 418.69 | 415.62 | 418.40 | 4,618,559 | +1.71(+0.41%) |
Jul 06, 2021 | 417.78 | 417.97 | 414.14 | 416.69 | 5,178,480 | -1.06(-0.25%) |
Jul 02, 2021 | 415.74 | 418.07 | 415.41 | 417.75 | 4,087,918 | +3.16(+0.76%) |
Jul 01, 2021 | 413.03 | 414.71 | 412.98 | 414.60 | 3,846,197 | +2.33(+0.57%) |
Jun 30, 2021 | 411.44 | 412.94 | 411.43 | 412.27 | 7,182,375 | +0.36(+0.09%) |
Jun 29, 2021 | 412.12 | 412.71 | 411.37 | 411.90 | 3,474,172 | +0.18(+0.04%) |
Jun 28, 2021 | 411.43 | 411.86 | 410.16 | 411.72 | 4,186,189 | +0.87(+0.21%) |
Jun 25, 2021 | 410.20 | 411.30 | 409.85 | 410.85 | 4,375,754 | +1.50(+0.37%) |
Jun 24, 2021 | 409.17 | 409.83 | 408.93 | 409.34 | 5,023,453 | +2.36(+0.58%) |
Jun 23, 2021 | 407.52 | 408.38 | 406.91 | 406.99 | 2,860,448 | -0.24(-0.06%) |
Jun 22, 2021 | 405.32 | 408.31 | 404.57 | 407.22 | 4,637,030 | +1.93(+0.48%) |
Jun 21, 2021 | 401.43 | 405.51 | 400.58 | 405.30 | 4,285,076 | +5.64(+1.41%) |
Jun 18, 2021 | 401.77 | 402.34 | 399.38 | 399.66 | 7,602,989 | -5.45(-1.34%) |
Jun 17, 2021 | 404.75 | 406.06 | 402.52 | 405.11 | 4,521,029 | -0.12(-0.03%) |
Jun 16, 2021 | 407.67 | 407.82 | 403.24 | 405.23 | 4,972,601 | -2.25(-0.55%) |
Jun 15, 2021 | 408.41 | 408.45 | 406.59 | 407.48 | 4,722,019 | -0.80(-0.19%) |
Jun 14, 2021 | 407.47 | 408.30 | 406.15 | 408.28 | 2,251,305 | +0.98(+0.24%) |
Jun 11, 2021 | 407.24 | 407.40 | 405.88 | 407.30 | 2,259,490 | +0.67(+0.17%) |
Jun 10, 2021 | 406.04 | 407.59 | 404.66 | 406.63 | 3,206,261 | +1.96(+0.48%) |
Jun 09, 2021 | 406.23 | 406.29 | 404.50 | 404.67 | 3,820,655 | -0.65(-0.16%) |
Jun 08, 2021 | 406.20 | 406.26 | 403.48 | 405.32 | 3,837,683 | +0.02(+0.00%) |
Jun 07, 2021 | 405.65 | 405.83 | 404.32 | 405.30 | 4,615,938 | -0.34(-0.08%) |
Jun 04, 2021 | 403.86 | 405.95 | 403.81 | 405.64 | 2,704,888 | +3.66(+0.91%) |
Jun 03, 2021 | 401.13 | 403.15 | 399.58 | 401.98 | 3,284,565 | -1.54(-0.38%) |
Jun 02, 2021 | 403.46 | 404.32 | 402.48 | 403.52 | 2,791,602 | +0.67(+0.17%) |