Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 620.87 | 623.49 | 615.77 | 617.04 | 282,808 | -3.74(-0.60%) |
Aug 30, 2021 | 613.56 | 625.73 | 613.56 | 620.78 | 293,482 | +8.60(+1.40%) |
Aug 27, 2021 | 608.65 | 615.05 | 607.50 | 612.19 | 168,190 | +5.52(+0.91%) |
Aug 26, 2021 | 612.63 | 612.63 | 605.07 | 606.66 | 157,734 | -3.89(-0.64%) |
Aug 25, 2021 | 602.98 | 612.74 | 602.52 | 610.55 | 259,011 | +9.28(+1.54%) |
Aug 24, 2021 | 605.88 | 608.20 | 601.09 | 601.28 | 249,878 | -2.74(-0.45%) |
Aug 23, 2021 | 601.80 | 610.04 | 601.80 | 604.02 | 170,225 | +2.27(+0.38%) |
Aug 20, 2021 | 595.37 | 601.96 | 591.19 | 601.75 | 250,310 | +8.62(+1.45%) |
Aug 19, 2021 | 585.99 | 596.94 | 577.86 | 593.14 | 488,014 | -0.20(-0.03%) |
Aug 18, 2021 | 612.10 | 612.96 | 592.54 | 593.34 | 322,423 | -18.74(-3.06%) |
Aug 17, 2021 | 609.66 | 612.40 | 603.29 | 612.08 | 232,220 | -0.71(-0.12%) |
Aug 16, 2021 | 610.92 | 614.49 | 603.11 | 612.79 | 397,727 | +0.18(+0.03%) |
Aug 13, 2021 | 607.89 | 613.54 | 602.68 | 612.60 | 265,135 | +4.73(+0.78%) |
Aug 12, 2021 | 604.13 | 609.09 | 601.16 | 607.88 | 250,664 | +1.23(+0.20%) |
Aug 11, 2021 | 609.82 | 613.37 | 603.43 | 606.65 | 268,305 | -0.14(-0.02%) |
Aug 10, 2021 | 609.62 | 616.53 | 606.05 | 606.79 | 339,718 | -2.52(-0.41%) |
Aug 09, 2021 | 610.78 | 614.81 | 604.20 | 609.31 | 335,079 | -1.18(-0.19%) |
Aug 06, 2021 | 610.65 | 614.89 | 597.93 | 610.50 | 256,418 | +1.48(+0.24%) |
Aug 05, 2021 | 608.97 | 616.98 | 599.43 | 609.02 | 279,375 | +3.07(+0.51%) |
Aug 04, 2021 | 602.61 | 609.20 | 602.61 | 605.96 | 309,966 | +5.00(+0.83%) |
Aug 03, 2021 | 592.73 | 603.14 | 583.83 | 600.96 | 331,175 | +7.91(+1.33%) |
Aug 02, 2021 | 582.56 | 596.69 | 582.56 | 593.04 | 322,430 | +14.52(+2.51%) |
Jul 30, 2021 | 575.04 | 584.09 | 574.52 | 578.52 | 287,469 | +1.17(+0.20%) |
Jul 29, 2021 | 574.68 | 580.05 | 572.02 | 577.36 | 268,530 | +2.83(+0.49%) |
Jul 28, 2021 | 571.68 | 576.48 | 569.12 | 574.52 | 268,895 | +7.41(+1.31%) |
Jul 27, 2021 | 569.82 | 579.02 | 559.42 | 567.12 | 336,914 | +8.07(+1.44%) |
Jul 26, 2021 | 557.41 | 563.74 | 549.70 | 559.05 | 332,943 | -2.96(-0.53%) |
Jul 23, 2021 | 556.65 | 563.12 | 555.43 | 562.01 | 170,129 | +6.60(+1.19%) |
Jul 22, 2021 | 550.37 | 557.07 | 549.16 | 555.41 | 179,094 | +7.08(+1.29%) |
Jul 21, 2021 | 547.54 | 553.50 | 545.94 | 548.33 | 213,326 | +1.25(+0.23%) |
Jul 20, 2021 | 543.24 | 550.65 | 540.52 | 547.08 | 239,821 | +6.53(+1.21%) |
Jul 19, 2021 | 546.52 | 548.18 | 535.11 | 540.55 | 331,710 | -7.76(-1.41%) |
Jul 16, 2021 | 544.00 | 555.21 | 543.16 | 548.30 | 307,669 | +4.84(+0.89%) |
Jul 15, 2021 | 537.95 | 547.50 | 537.49 | 543.47 | 246,805 | +4.52(+0.84%) |
Jul 14, 2021 | 541.76 | 543.41 | 535.75 | 538.95 | 200,005 | -2.31(-0.43%) |
Jul 13, 2021 | 543.26 | 550.42 | 538.75 | 541.25 | 240,923 | -2.31(-0.42%) |
Jul 12, 2021 | 544.59 | 546.97 | 540.23 | 543.57 | 228,074 | -0.27(-0.05%) |
Jul 09, 2021 | 539.71 | 543.99 | 536.67 | 543.84 | 317,946 | +6.49(+1.21%) |
Jul 08, 2021 | 535.52 | 538.62 | 530.01 | 537.34 | 333,843 | -2.17(-0.40%) |
Jul 07, 2021 | 536.51 | 540.85 | 533.93 | 539.51 | 254,010 | +5.58(+1.05%) |
Jul 06, 2021 | 527.40 | 535.49 | 525.55 | 533.93 | 362,102 | +7.87(+1.50%) |
Jul 02, 2021 | 521.02 | 526.23 | 519.03 | 526.05 | 262,279 | +7.65(+1.48%) |
Jul 01, 2021 | 516.91 | 520.18 | 516.07 | 518.40 | 339,640 | +0.92(+0.18%) |
Jun 30, 2021 | 524.34 | 526.15 | 516.96 | 517.48 | 439,651 | -8.82(-1.68%) |
Jun 29, 2021 | 517.91 | 527.39 | 516.38 | 526.31 | 350,029 | +7.48(+1.44%) |
Jun 28, 2021 | 519.33 | 520.14 | 512.37 | 518.83 | 394,610 | +2.64(+0.51%) |
Jun 25, 2021 | 516.80 | 519.66 | 506.53 | 516.19 | 1,059,426 | -1.29(-0.25%) |
Jun 24, 2021 | 512.37 | 518.02 | 508.98 | 517.48 | 613,811 | +8.95(+1.76%) |
Jun 23, 2021 | 506.40 | 510.39 | 505.78 | 508.53 | 391,783 | +1.62(+0.32%) |
Jun 22, 2021 | 499.48 | 508.79 | 498.29 | 506.91 | 558,932 | +6.41(+1.28%) |
Jun 21, 2021 | 490.22 | 501.59 | 482.21 | 500.50 | 377,784 | +12.32(+2.52%) |
Jun 18, 2021 | 488.90 | 491.58 | 483.47 | 488.19 | 647,798 | -2.56(-0.52%) |
Jun 17, 2021 | 480.36 | 491.46 | 480.36 | 490.75 | 387,170 | +9.36(+1.94%) |
Jun 16, 2021 | 484.15 | 491.25 | 478.45 | 481.39 | 550,590 | +0.87(+0.18%) |
Jun 15, 2021 | 477.58 | 485.89 | 474.39 | 480.52 | 456,198 | +4.12(+0.86%) |
Jun 14, 2021 | 466.27 | 476.58 | 464.72 | 476.40 | 300,470 | +10.92(+2.35%) |
Jun 11, 2021 | 463.92 | 468.81 | 462.66 | 465.48 | 244,879 | +2.96(+0.64%) |
Jun 10, 2021 | 453.00 | 465.32 | 451.28 | 462.52 | 425,717 | +10.32(+2.28%) |
Jun 09, 2021 | 451.48 | 454.50 | 447.26 | 452.20 | 261,909 | +2.39(+0.53%) |
Jun 08, 2021 | 451.01 | 452.95 | 447.38 | 449.81 | 256,185 | -0.97(-0.22%) |
Jun 07, 2021 | 453.44 | 454.70 | 449.69 | 450.78 | 360,166 | -1.93(-0.43%) |
Jun 04, 2021 | 451.46 | 453.56 | 446.57 | 452.71 | 219,552 | +4.25(+0.95%) |
Jun 03, 2021 | 453.33 | 453.36 | 445.07 | 448.46 | 327,688 | -6.69(-1.47%) |
Jun 02, 2021 | 448.49 | 457.65 | 448.49 | 455.15 | 312,424 | +6.70(+1.49%) |