Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 460.18 | 460.79 | 452.45 | 456.01 | 721,452 | -3.67(-0.80%) |
Aug 30, 2021 | 460.64 | 464.13 | 458.04 | 459.68 | 861,764 | +0.92(+0.20%) |
Aug 27, 2021 | 450.43 | 459.31 | 449.80 | 458.77 | 822,932 | +8.59(+1.91%) |
Aug 26, 2021 | 449.22 | 451.93 | 446.49 | 450.18 | 781,398 | +0.42(+0.09%) |
Aug 25, 2021 | 448.12 | 453.08 | 447.87 | 449.76 | 778,326 | +3.40(+0.76%) |
Aug 24, 2021 | 447.64 | 449.01 | 445.59 | 446.36 | 569,190 | +0.00(+0.00%) |
Aug 23, 2021 | 438.64 | 446.95 | 438.64 | 446.36 | 746,504 | +12.22(+2.82%) |
Aug 20, 2021 | 432.05 | 434.90 | 428.96 | 434.13 | 615,493 | +3.23(+0.75%) |
Aug 19, 2021 | 424.72 | 433.26 | 421.42 | 430.90 | 744,586 | +3.51(+0.82%) |
Aug 18, 2021 | 432.52 | 435.17 | 426.83 | 427.39 | 643,221 | -5.73(-1.32%) |
Aug 17, 2021 | 438.00 | 438.00 | 429.07 | 433.12 | 633,353 | -8.55(-1.94%) |
Aug 16, 2021 | 441.64 | 442.81 | 437.97 | 441.67 | 391,518 | -1.65(-0.37%) |
Aug 13, 2021 | 439.54 | 443.39 | 439.16 | 443.32 | 362,809 | +2.77(+0.63%) |
Aug 12, 2021 | 443.87 | 443.87 | 436.90 | 440.55 | 524,096 | -4.78(-1.07%) |
Aug 11, 2021 | 448.08 | 448.70 | 440.11 | 445.33 | 443,837 | -1.53(-0.34%) |
Aug 10, 2021 | 452.79 | 453.56 | 443.60 | 446.86 | 1,239,353 | -5.25(-1.16%) |
Aug 09, 2021 | 455.48 | 455.75 | 450.20 | 452.11 | 364,812 | -1.54(-0.34%) |
Aug 06, 2021 | 453.24 | 455.93 | 452.46 | 453.65 | 422,009 | -2.27(-0.50%) |
Aug 05, 2021 | 458.04 | 459.12 | 453.33 | 455.92 | 486,093 | +0.08(+0.02%) |
Aug 04, 2021 | 452.12 | 458.04 | 451.45 | 455.84 | 556,553 | +4.60(+1.02%) |
Aug 03, 2021 | 448.83 | 451.25 | 443.58 | 451.25 | 605,435 | +3.47(+0.77%) |
Aug 02, 2021 | 449.29 | 453.39 | 446.74 | 447.78 | 980,224 | +2.76(+0.62%) |
Jul 30, 2021 | 437.42 | 445.93 | 437.42 | 445.02 | 794,212 | +3.61(+0.82%) |
Jul 29, 2021 | 434.23 | 442.76 | 434.07 | 441.41 | 788,417 | +8.82(+2.04%) |
Jul 28, 2021 | 427.18 | 434.41 | 425.12 | 432.59 | 783,621 | +6.96(+1.63%) |
Jul 27, 2021 | 432.35 | 432.35 | 416.64 | 425.63 | 858,541 | -7.96(-1.84%) |
Jul 26, 2021 | 431.79 | 434.55 | 430.72 | 433.59 | 383,915 | +0.14(+0.03%) |
Jul 23, 2021 | 433.27 | 433.88 | 428.11 | 433.45 | 449,168 | +2.20(+0.51%) |
Jul 22, 2021 | 431.64 | 433.62 | 428.06 | 431.25 | 405,564 | -2.56(-0.59%) |
Jul 21, 2021 | 422.50 | 434.02 | 422.50 | 433.81 | 698,021 | +12.93(+3.07%) |
Jul 20, 2021 | 417.23 | 424.08 | 412.00 | 420.89 | 1,095,513 | +5.66(+1.36%) |
Jul 19, 2021 | 409.97 | 415.91 | 407.62 | 415.23 | 1,392,612 | -0.42(-0.10%) |
Jul 16, 2021 | 426.21 | 428.36 | 414.65 | 415.65 | 880,066 | -9.23(-2.17%) |
Jul 15, 2021 | 432.43 | 432.85 | 421.66 | 424.88 | 909,324 | -9.64(-2.22%) |
Jul 14, 2021 | 439.52 | 443.25 | 433.28 | 434.52 | 772,228 | -2.02(-0.46%) |
Jul 13, 2021 | 436.46 | 438.43 | 434.22 | 436.54 | 726,321 | -1.75(-0.40%) |
Jul 12, 2021 | 434.59 | 438.29 | 432.94 | 438.29 | 1,385,570 | +5.55(+1.28%) |
Jul 09, 2021 | 427.20 | 433.55 | 424.12 | 432.74 | 627,331 | +6.94(+1.63%) |
Jul 08, 2021 | 422.25 | 427.83 | 419.02 | 425.80 | 684,471 | -5.54(-1.28%) |
Jul 07, 2021 | 440.73 | 440.77 | 429.52 | 431.34 | 646,271 | -6.63(-1.51%) |
Jul 06, 2021 | 439.91 | 441.33 | 432.39 | 437.97 | 685,164 | -0.75(-0.17%) |
Jul 02, 2021 | 438.77 | 439.78 | 435.29 | 438.72 | 625,276 | +2.66(+0.61%) |
Jul 01, 2021 | 441.95 | 441.95 | 434.58 | 436.06 | 774,851 | -6.34(-1.43%) |
Jun 30, 2021 | 441.62 | 443.25 | 439.46 | 442.40 | 450,789 | +0.37(+0.08%) |
Jun 29, 2021 | 438.08 | 442.67 | 436.64 | 442.03 | 598,459 | +3.44(+0.78%) |
Jun 28, 2021 | 431.02 | 440.42 | 431.02 | 438.60 | 907,437 | +10.23(+2.39%) |
Jun 25, 2021 | 431.36 | 432.05 | 427.16 | 428.37 | 459,697 | -1.17(-0.27%) |
Jun 24, 2021 | 426.47 | 430.68 | 426.02 | 429.54 | 488,833 | +7.18(+1.70%) |
Jun 23, 2021 | 421.66 | 424.74 | 421.52 | 422.36 | 646,644 | +1.75(+0.42%) |
Jun 22, 2021 | 419.25 | 421.81 | 416.90 | 420.61 | 594,928 | +1.98(+0.47%) |
Jun 21, 2021 | 417.57 | 419.36 | 414.02 | 418.63 | 764,366 | +1.54(+0.37%) |
Jun 18, 2021 | 424.38 | 424.70 | 414.79 | 417.09 | 988,997 | -10.23(-2.39%) |
Jun 17, 2021 | 421.60 | 430.44 | 421.28 | 427.32 | 1,325,480 | +4.56(+1.08%) |
Jun 16, 2021 | 428.10 | 429.33 | 419.40 | 422.76 | 1,237,052 | -3.70(-0.87%) |
Jun 15, 2021 | 429.15 | 431.77 | 425.37 | 426.46 | 817,270 | -3.84(-0.89%) |
Jun 14, 2021 | 425.34 | 430.30 | 422.85 | 430.30 | 1,257,377 | +6.03(+1.42%) |
Jun 11, 2021 | 423.40 | 424.27 | 421.01 | 424.27 | 604,127 | +2.13(+0.51%) |
Jun 10, 2021 | 418.00 | 423.78 | 417.13 | 422.13 | 740,960 | +4.79(+1.15%) |
Jun 09, 2021 | 420.79 | 422.01 | 417.34 | 417.34 | 893,448 | -2.06(-0.49%) |
Jun 08, 2021 | 425.10 | 425.84 | 416.24 | 419.40 | 868,569 | -2.41(-0.57%) |
Jun 07, 2021 | 423.11 | 423.89 | 419.36 | 421.82 | 814,235 | -3.31(-0.78%) |
Jun 04, 2021 | 418.61 | 425.97 | 418.61 | 425.12 | 966,929 | +10.08(+2.43%) |
Jun 03, 2021 | 417.56 | 419.38 | 413.10 | 415.05 | 1,112,524 | -7.26(-1.72%) |
Jun 02, 2021 | 419.42 | 424.01 | 418.09 | 422.30 | 733,461 | +2.56(+0.61%) |