Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 460.08 | 460.69 | 452.36 | 455.91 | 721,605 | -3.67(-0.80%) |
Aug 30, 2021 | 460.54 | 464.03 | 457.94 | 459.58 | 861,946 | +0.92(+0.20%) |
Aug 27, 2021 | 450.33 | 459.21 | 449.70 | 458.67 | 823,107 | +8.59(+1.91%) |
Aug 26, 2021 | 449.13 | 451.83 | 446.40 | 450.08 | 781,564 | +0.42(+0.09%) |
Aug 25, 2021 | 448.03 | 452.98 | 447.77 | 449.66 | 778,491 | +3.40(+0.76%) |
Aug 24, 2021 | 447.55 | 448.91 | 445.49 | 446.26 | 569,311 | +0.00(+0.00%) |
Aug 23, 2021 | 438.55 | 446.86 | 438.55 | 446.26 | 746,662 | +12.22(+2.82%) |
Aug 20, 2021 | 431.96 | 434.81 | 428.87 | 434.04 | 615,623 | +3.23(+0.75%) |
Aug 19, 2021 | 424.63 | 433.17 | 421.33 | 430.81 | 744,744 | +3.51(+0.82%) |
Aug 18, 2021 | 432.43 | 435.07 | 426.74 | 427.30 | 643,358 | -5.73(-1.32%) |
Aug 17, 2021 | 437.91 | 437.91 | 428.98 | 433.03 | 633,488 | -8.55(-1.94%) |
Aug 16, 2021 | 441.55 | 442.72 | 437.88 | 441.58 | 391,601 | -1.65(-0.37%) |
Aug 13, 2021 | 439.45 | 443.29 | 439.07 | 443.23 | 362,886 | +2.77(+0.63%) |
Aug 12, 2021 | 443.78 | 443.78 | 436.81 | 440.46 | 524,207 | -4.78(-1.07%) |
Aug 11, 2021 | 447.99 | 448.61 | 440.01 | 445.24 | 443,931 | -1.53(-0.34%) |
Aug 10, 2021 | 452.69 | 453.47 | 443.51 | 446.77 | 1,239,616 | -5.25(-1.16%) |
Aug 09, 2021 | 455.39 | 455.65 | 450.11 | 452.02 | 364,890 | -1.54(-0.34%) |
Aug 06, 2021 | 453.15 | 455.83 | 452.37 | 453.56 | 422,099 | -2.27(-0.50%) |
Aug 05, 2021 | 457.94 | 459.02 | 453.24 | 455.83 | 486,197 | +0.08(+0.02%) |
Aug 04, 2021 | 452.03 | 457.94 | 451.36 | 455.75 | 556,672 | +4.60(+1.02%) |
Aug 03, 2021 | 448.74 | 451.15 | 443.49 | 451.15 | 605,564 | +3.47(+0.77%) |
Aug 02, 2021 | 449.19 | 453.29 | 446.64 | 447.69 | 980,432 | +2.76(+0.62%) |
Jul 30, 2021 | 437.32 | 445.83 | 437.32 | 444.93 | 794,381 | +3.61(+0.82%) |
Jul 29, 2021 | 434.14 | 442.67 | 433.97 | 441.32 | 788,585 | +8.82(+2.04%) |
Jul 28, 2021 | 427.09 | 434.31 | 425.04 | 432.49 | 783,787 | +6.95(+1.63%) |
Jul 27, 2021 | 432.26 | 432.26 | 416.55 | 425.54 | 858,723 | -7.96(-1.84%) |
Jul 26, 2021 | 431.69 | 434.46 | 430.62 | 433.50 | 383,997 | +0.14(+0.03%) |
Jul 23, 2021 | 433.18 | 433.79 | 428.01 | 433.36 | 449,263 | +2.20(+0.51%) |
Jul 22, 2021 | 431.55 | 433.53 | 427.97 | 431.16 | 405,650 | -2.56(-0.59%) |
Jul 21, 2021 | 422.40 | 433.93 | 422.40 | 433.72 | 698,169 | +12.92(+3.07%) |
Jul 20, 2021 | 417.14 | 423.99 | 411.91 | 420.80 | 1,095,745 | +5.66(+1.36%) |
Jul 19, 2021 | 409.88 | 415.82 | 407.54 | 415.14 | 1,392,907 | -0.42(-0.10%) |
Jul 16, 2021 | 426.12 | 428.27 | 414.57 | 415.56 | 880,252 | -9.23(-2.17%) |
Jul 15, 2021 | 432.34 | 432.76 | 421.57 | 424.79 | 909,517 | -9.64(-2.22%) |
Jul 14, 2021 | 439.43 | 443.16 | 433.19 | 434.43 | 772,392 | -2.01(-0.46%) |
Jul 13, 2021 | 436.37 | 438.34 | 434.13 | 436.45 | 726,475 | -1.75(-0.40%) |
Jul 12, 2021 | 434.50 | 438.20 | 432.84 | 438.20 | 1,385,865 | +5.55(+1.28%) |
Jul 09, 2021 | 427.11 | 433.46 | 424.03 | 432.65 | 627,464 | +6.94(+1.63%) |
Jul 08, 2021 | 422.16 | 427.74 | 418.93 | 425.71 | 684,616 | -5.54(-1.28%) |
Jul 07, 2021 | 440.63 | 440.67 | 429.43 | 431.25 | 646,409 | -6.63(-1.51%) |
Jul 06, 2021 | 439.82 | 441.24 | 432.30 | 437.88 | 685,310 | -0.75(-0.17%) |
Jul 02, 2021 | 438.68 | 439.69 | 435.20 | 438.63 | 625,409 | +2.66(+0.61%) |
Jul 01, 2021 | 441.86 | 441.86 | 434.49 | 435.97 | 775,016 | -6.34(-1.43%) |
Jun 30, 2021 | 441.53 | 443.16 | 439.36 | 442.31 | 450,885 | +0.37(+0.08%) |
Jun 29, 2021 | 437.99 | 442.58 | 436.55 | 441.94 | 598,586 | +3.44(+0.78%) |
Jun 28, 2021 | 430.93 | 440.32 | 430.93 | 438.50 | 907,629 | +10.23(+2.39%) |
Jun 25, 2021 | 431.27 | 431.96 | 427.07 | 428.28 | 459,794 | -1.17(-0.27%) |
Jun 24, 2021 | 426.38 | 430.58 | 425.93 | 429.45 | 488,936 | +7.18(+1.70%) |
Jun 23, 2021 | 421.57 | 424.64 | 421.43 | 422.27 | 646,781 | +1.75(+0.42%) |
Jun 22, 2021 | 419.16 | 421.72 | 416.82 | 420.52 | 595,054 | +1.98(+0.47%) |
Jun 21, 2021 | 417.48 | 419.27 | 413.93 | 418.54 | 764,528 | +1.54(+0.37%) |
Jun 18, 2021 | 424.30 | 424.61 | 414.70 | 417.00 | 989,206 | -10.23(-2.39%) |
Jun 17, 2021 | 421.51 | 430.35 | 421.19 | 427.23 | 1,325,762 | +4.56(+1.08%) |
Jun 16, 2021 | 428.00 | 429.24 | 419.31 | 422.67 | 1,237,314 | -3.70(-0.87%) |
Jun 15, 2021 | 429.06 | 431.68 | 425.28 | 426.37 | 817,443 | -3.84(-0.89%) |
Jun 14, 2021 | 425.25 | 430.20 | 422.76 | 430.20 | 1,257,643 | +6.03(+1.42%) |
Jun 11, 2021 | 423.31 | 424.18 | 420.93 | 424.18 | 604,255 | +2.13(+0.51%) |
Jun 10, 2021 | 417.92 | 423.69 | 417.04 | 422.05 | 741,117 | +4.79(+1.15%) |
Jun 09, 2021 | 420.70 | 421.92 | 417.25 | 417.25 | 893,637 | -2.06(-0.49%) |
Jun 08, 2021 | 425.01 | 425.75 | 416.15 | 419.31 | 868,753 | -2.41(-0.57%) |
Jun 07, 2021 | 423.02 | 423.80 | 419.27 | 421.73 | 814,408 | -3.31(-0.78%) |
Jun 04, 2021 | 418.52 | 425.88 | 418.52 | 425.03 | 967,134 | +10.08(+2.43%) |
Jun 03, 2021 | 417.48 | 419.30 | 413.01 | 414.96 | 1,112,760 | -7.25(-1.72%) |
Jun 02, 2021 | 419.33 | 423.92 | 418.00 | 422.21 | 733,616 | +2.56(+0.61%) |