Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 433.97 | 434.31 | 432.82 | 433.42 | 61,778,388 | -0.64(-0.15%) |
Aug 30, 2021 | 432.86 | 434.87 | 432.61 | 434.06 | 50,291,988 | +1.90(+0.44%) |
Aug 27, 2021 | 429.16 | 432.55 | 429.10 | 432.17 | 80,467,376 | +3.83(+0.89%) |
Aug 26, 2021 | 430.59 | 430.83 | 428.24 | 428.33 | 60,186,348 | -2.54(-0.59%) |
Aug 25, 2021 | 430.17 | 431.40 | 429.78 | 430.88 | 42,195,620 | +0.90(+0.21%) |
Aug 24, 2021 | 429.98 | 430.52 | 429.45 | 429.98 | 40,269,320 | +0.68(+0.16%) |
Aug 23, 2021 | 427.28 | 430.23 | 425.62 | 429.30 | 57,241,600 | +3.74(+0.88%) |
Aug 20, 2021 | 422.55 | 425.88 | 422.07 | 425.55 | 75,048,408 | +3.36(+0.80%) |
Aug 19, 2021 | 418.75 | 423.42 | 418.60 | 422.19 | 96,737,312 | +0.65(+0.15%) |
Aug 18, 2021 | 425.17 | 426.77 | 421.29 | 421.54 | 94,028,152 | -4.67(-1.09%) |
Aug 17, 2021 | 426.40 | 427.09 | 423.14 | 426.20 | 96,523,784 | -2.81(-0.66%) |
Aug 16, 2021 | 426.67 | 429.15 | 425.08 | 429.02 | 77,064,872 | +1.01(+0.24%) |
Aug 13, 2021 | 427.69 | 428.03 | 427.19 | 428.01 | 41,912,908 | +0.78(+0.18%) |
Aug 12, 2021 | 425.80 | 427.37 | 424.88 | 427.23 | 40,550,672 | +1.28(+0.30%) |
Aug 11, 2021 | 425.99 | 426.05 | 424.84 | 425.95 | 46,276,084 | +1.06(+0.25%) |
Aug 10, 2021 | 424.83 | 425.63 | 424.13 | 424.90 | 45,128,924 | +0.53(+0.12%) |
Aug 09, 2021 | 424.69 | 425.01 | 423.58 | 424.37 | 42,719,864 | -0.35(-0.08%) |
Aug 06, 2021 | 424.34 | 425.15 | 424.05 | 424.72 | 49,270,716 | +0.70(+0.17%) |
Aug 05, 2021 | 422.54 | 424.10 | 422.21 | 424.02 | 40,565,468 | +2.67(+0.63%) |
Aug 04, 2021 | 422.12 | 423.40 | 421.11 | 421.35 | 48,753,352 | -2.08(-0.49%) |
Aug 03, 2021 | 420.83 | 423.48 | 418.58 | 423.43 | 60,453,860 | +3.42(+0.81%) |
Aug 02, 2021 | 422.65 | 423.22 | 419.65 | 420.01 | 61,207,396 | -0.88(-0.21%) |
Jul 30, 2021 | 420.32 | 422.38 | 420.19 | 420.90 | 71,892,344 | -2.05(-0.49%) |
Jul 29, 2021 | 422.15 | 424.05 | 422.14 | 422.95 | 49,374,488 | +1.75(+0.41%) |
Jul 28, 2021 | 422.02 | 422.61 | 419.98 | 421.20 | 54,884,740 | -0.17(-0.04%) |
Jul 27, 2021 | 422.24 | 422.27 | 418.48 | 421.38 | 70,177,448 | -1.93(-0.46%) |
Jul 26, 2021 | 421.66 | 423.31 | 421.62 | 423.31 | 46,133,132 | +1.04(+0.25%) |
Jul 23, 2021 | 419.95 | 422.61 | 419.25 | 422.27 | 66,672,088 | +4.30(+1.03%) |
Jul 22, 2021 | 417.28 | 418.21 | 416.27 | 417.97 | 49,857,048 | +0.87(+0.21%) |
Jul 21, 2021 | 414.97 | 417.24 | 413.70 | 417.10 | 67,522,784 | +3.35(+0.81%) |
Jul 20, 2021 | 408.58 | 415.05 | 407.77 | 413.75 | 104,128,088 | +5.85(+1.43%) |
Jul 19, 2021 | 409.07 | 414.08 | 405.02 | 407.90 | 153,984,016 | -6.11(-1.48%) |
Jul 16, 2021 | 418.50 | 418.55 | 413.61 | 414.01 | 83,137,248 | -3.27(-0.78%) |
Jul 15, 2021 | 417.35 | 418.04 | 415.34 | 417.29 | 57,466,572 | -1.43(-0.34%) |
Jul 14, 2021 | 419.83 | 420.33 | 417.44 | 418.72 | 66,759,008 | +0.62(+0.15%) |
Jul 13, 2021 | 418.72 | 420.25 | 417.82 | 418.09 | 55,055,364 | -1.43(-0.34%) |
Jul 12, 2021 | 417.94 | 419.75 | 417.50 | 419.52 | 55,162,152 | +1.50(+0.36%) |
Jul 09, 2021 | 415.16 | 418.33 | 413.41 | 418.03 | 79,429,160 | +4.42(+1.07%) |
Jul 08, 2021 | 411.56 | 414.39 | 410.35 | 413.61 | 101,635,536 | -3.40(-0.81%) |
Jul 07, 2021 | 416.24 | 417.30 | 414.18 | 417.01 | 66,181,504 | +1.47(+0.35%) |
Jul 06, 2021 | 416.36 | 416.58 | 412.74 | 415.54 | 71,519,360 | -0.76(-0.18%) |
Jul 02, 2021 | 414.33 | 416.66 | 413.23 | 416.30 | 60,112,496 | +3.16(+0.76%) |
Jul 01, 2021 | 411.64 | 413.30 | 411.58 | 413.14 | 55,901,236 | +2.28(+0.55%) |
Jun 30, 2021 | 410.05 | 411.56 | 410.02 | 410.87 | 68,982,800 | +0.35(+0.08%) |
Jun 29, 2021 | 410.69 | 411.35 | 409.97 | 410.52 | 37,444,204 | +0.22(+0.05%) |
Jun 28, 2021 | 410.01 | 410.47 | 408.78 | 410.30 | 56,016,480 | +0.83(+0.20%) |
Jun 25, 2021 | 408.79 | 409.94 | 408.46 | 409.47 | 60,597,812 | +1.45(+0.36%) |
Jun 24, 2021 | 407.82 | 408.46 | 407.56 | 408.02 | 46,966,552 | +2.40(+0.59%) |
Jun 23, 2021 | 406.19 | 407.02 | 405.54 | 405.62 | 51,756,028 | -0.49(-0.12%) |
Jun 22, 2021 | 403.95 | 406.97 | 403.21 | 406.12 | 60,081,540 | +2.16(+0.53%) |
Jun 21, 2021 | 400.06 | 404.15 | 399.22 | 403.95 | 75,882,000 | +5.70(+1.43%) |
Jun 18, 2021 | 400.34 | 401.01 | 398.04 | 398.25 | 123,644,448 | -5.45(-1.35%) |
Jun 17, 2021 | 403.41 | 404.70 | 401.17 | 403.70 | 95,059,496 | -0.13(-0.03%) |
Jun 16, 2021 | 406.25 | 406.47 | 401.74 | 403.83 | 83,957,736 | -2.27(-0.56%) |
Jun 15, 2021 | 407.00 | 407.04 | 405.20 | 406.10 | 53,811,840 | -0.75(-0.18%) |
Jun 14, 2021 | 406.05 | 406.95 | 404.78 | 406.85 | 44,284,060 | +0.91(+0.22%) |
Jun 11, 2021 | 405.83 | 406.05 | 404.51 | 405.94 | 47,643,660 | +0.67(+0.17%) |
Jun 10, 2021 | 404.65 | 406.25 | 403.30 | 405.27 | 53,571,276 | +1.88(+0.46%) |
Jun 09, 2021 | 404.86 | 404.93 | 403.16 | 403.39 | 50,599,640 | -0.60(-0.15%) |
Jun 08, 2021 | 404.79 | 404.87 | 402.13 | 404.00 | 49,244,656 | +0.09(+0.02%) |
Jun 07, 2021 | 404.29 | 404.48 | 402.95 | 403.91 | 53,832,420 | -0.39(-0.10%) |
Jun 04, 2021 | 402.53 | 404.61 | 400.71 | 404.30 | 58,470,500 | +3.66(+0.91%) |
Jun 03, 2021 | 399.76 | 401.81 | 398.26 | 400.64 | 60,756,936 | -1.49(-0.37%) |
Jun 02, 2021 | 402.17 | 402.99 | 401.14 | 402.13 | 51,801,808 | +0.63(+0.16%) |