Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 389.85 | 394.29 | 386.45 | 393.49 | 18,121 | +5.00(+1.29%) |
Aug 30, 2021 | 386.00 | 389.09 | 385.80 | 388.49 | 14,609 | +1.02(+0.26%) |
Aug 27, 2021 | 378.85 | 387.47 | 378.85 | 387.47 | 21,084 | +8.57(+2.26%) |
Aug 26, 2021 | 382.65 | 384.59 | 378.80 | 378.90 | 14,913 | -4.76(-1.24%) |
Aug 25, 2021 | 382.85 | 385.87 | 382.08 | 383.65 | 14,133 | -1.52(-0.39%) |
Aug 24, 2021 | 390.06 | 390.06 | 383.65 | 385.17 | 16,138 | -2.34(-0.60%) |
Aug 23, 2021 | 392.43 | 393.28 | 386.80 | 387.52 | 13,907 | -0.97(-0.25%) |
Aug 20, 2021 | 383.34 | 392.70 | 383.06 | 388.49 | 26,435 | +4.12(+1.07%) |
Aug 19, 2021 | 382.38 | 389.46 | 379.21 | 384.37 | 20,204 | -1.40(-0.36%) |
Aug 18, 2021 | 396.13 | 396.13 | 384.02 | 385.77 | 16,689 | -9.04(-2.29%) |
Aug 17, 2021 | 394.05 | 397.10 | 390.00 | 394.81 | 16,474 | +1.09(+0.28%) |
Aug 16, 2021 | 397.21 | 397.21 | 389.46 | 393.72 | 13,348 | -3.50(-0.88%) |
Aug 13, 2021 | 399.31 | 404.28 | 396.65 | 397.22 | 16,716 | -2.88(-0.72%) |
Aug 12, 2021 | 391.33 | 401.03 | 389.10 | 400.09 | 22,245 | +12.37(+3.19%) |
Aug 11, 2021 | 377.83 | 401.57 | 375.21 | 387.72 | 37,124 | +5.91(+1.55%) |
Aug 10, 2021 | 378.62 | 384.64 | 376.86 | 381.81 | 27,937 | +5.72(+1.52%) |
Aug 09, 2021 | 382.43 | 384.13 | 374.15 | 376.10 | 20,563 | -4.94(-1.30%) |
Aug 06, 2021 | 380.65 | 385.41 | 379.83 | 381.04 | 19,381 | +1.99(+0.52%) |
Aug 05, 2021 | 377.41 | 379.91 | 374.05 | 379.05 | 20,929 | +5.20(+1.39%) |
Aug 04, 2021 | 377.77 | 379.89 | 369.84 | 373.85 | 27,822 | -6.15(-1.62%) |
Aug 03, 2021 | 382.38 | 382.38 | 374.63 | 380.00 | 42,184 | -0.56(-0.15%) |
Aug 02, 2021 | 386.69 | 389.98 | 378.80 | 380.56 | 29,233 | -6.13(-1.59%) |
Jul 30, 2021 | 390.84 | 392.81 | 383.64 | 386.69 | 28,872 | -5.93(-1.51%) |
Jul 29, 2021 | 389.13 | 396.24 | 389.13 | 392.62 | 20,361 | +6.08(+1.57%) |
Jul 28, 2021 | 391.99 | 391.99 | 385.58 | 386.55 | 25,250 | -6.69(-1.70%) |
Jul 27, 2021 | 401.23 | 401.23 | 391.56 | 393.23 | 35,045 | -9.68(-2.40%) |
Jul 26, 2021 | 404.41 | 406.84 | 402.33 | 402.91 | 22,982 | -1.53(-0.38%) |
Jul 23, 2021 | 398.04 | 404.44 | 395.96 | 404.44 | 18,761 | +7.93(+2.00%) |
Jul 22, 2021 | 395.28 | 398.00 | 389.14 | 396.51 | 23,748 | +0.22(+0.06%) |
Jul 21, 2021 | 420.73 | 420.73 | 394.66 | 396.29 | 26,022 | -5.50(-1.37%) |
Jul 20, 2021 | 393.95 | 408.25 | 393.95 | 401.79 | 43,456 | +9.28(+2.36%) |
Jul 19, 2021 | 395.03 | 399.87 | 390.61 | 392.51 | 41,008 | -8.94(-2.23%) |
Jul 16, 2021 | 399.88 | 404.71 | 398.90 | 401.45 | 22,760 | +3.74(+0.94%) |
Jul 15, 2021 | 394.59 | 397.74 | 392.50 | 397.71 | 17,010 | +3.12(+0.79%) |
Jul 14, 2021 | 391.90 | 396.05 | 389.90 | 394.59 | 30,558 | +4.21(+1.08%) |
Jul 13, 2021 | 391.22 | 393.10 | 387.39 | 390.38 | 26,127 | -0.37(-0.09%) |
Jul 12, 2021 | 380.92 | 393.98 | 380.30 | 390.75 | 56,948 | +10.73(+2.82%) |
Jul 09, 2021 | 374.46 | 380.09 | 372.54 | 380.02 | 21,106 | +7.40(+1.99%) |
Jul 08, 2021 | 367.92 | 373.73 | 367.92 | 372.62 | 36,599 | +0.75(+0.20%) |
Jul 07, 2021 | 376.19 | 380.18 | 371.88 | 371.88 | 38,724 | -4.32(-1.15%) |
Jul 06, 2021 | 379.57 | 379.57 | 369.03 | 376.19 | 40,391 | -4.69(-1.23%) |
Jul 02, 2021 | 383.41 | 385.33 | 380.51 | 380.88 | 26,198 | -3.65(-0.95%) |
Jul 01, 2021 | 390.60 | 392.12 | 383.64 | 384.53 | 24,364 | -4.81(-1.24%) |
Jun 30, 2021 | 387.28 | 390.93 | 383.90 | 389.34 | 40,042 | +3.62(+0.94%) |
Jun 29, 2021 | 390.20 | 390.20 | 383.42 | 385.72 | 31,645 | -3.50(-0.90%) |
Jun 28, 2021 | 396.26 | 396.26 | 388.49 | 389.22 | 41,400 | -3.33(-0.85%) |
Jun 25, 2021 | 391.03 | 395.39 | 389.04 | 392.55 | 61,176 | +2.66(+0.68%) |
Jun 24, 2021 | 393.20 | 394.19 | 387.28 | 389.89 | 29,427 | -2.82(-0.72%) |
Jun 23, 2021 | 400.84 | 400.84 | 391.28 | 392.70 | 34,253 | -6.09(-1.53%) |
Jun 22, 2021 | 397.32 | 400.61 | 395.03 | 398.79 | 26,764 | +4.98(+1.26%) |
Jun 21, 2021 | 389.64 | 394.59 | 387.24 | 393.82 | 40,314 | +7.01(+1.81%) |
Jun 18, 2021 | 395.07 | 396.00 | 386.51 | 386.81 | 61,858 | -10.45(-2.63%) |
Jun 17, 2021 | 398.52 | 401.80 | 391.69 | 397.25 | 34,275 | +1.48(+0.37%) |
Jun 16, 2021 | 398.71 | 400.85 | 391.93 | 395.77 | 30,781 | -2.35(-0.59%) |
Jun 15, 2021 | 404.42 | 404.42 | 396.09 | 398.12 | 28,086 | -2.24(-0.56%) |
Jun 14, 2021 | 418.54 | 418.54 | 393.28 | 400.36 | 69,482 | -18.12(-4.33%) |
Jun 11, 2021 | 419.84 | 422.57 | 411.49 | 418.49 | 45,208 | -4.08(-0.97%) |
Jun 10, 2021 | 427.83 | 428.38 | 413.96 | 422.57 | 54,425 | -7.31(-1.70%) |
Jun 09, 2021 | 434.25 | 435.36 | 427.10 | 429.88 | 32,243 | -6.74(-1.54%) |
Jun 08, 2021 | 437.48 | 445.37 | 424.51 | 436.62 | 56,983 | +2.81(+0.65%) |
Jun 07, 2021 | 415.62 | 433.81 | 415.62 | 433.81 | 42,005 | +18.23(+4.39%) |
Jun 04, 2021 | 424.69 | 424.69 | 412.05 | 415.58 | 37,197 | -3.29(-0.79%) |
Jun 03, 2021 | 400.60 | 419.09 | 398.55 | 418.87 | 33,487 | +14.36(+3.55%) |
Jun 02, 2021 | 403.13 | 408.52 | 397.78 | 404.51 | 34,445 | -0.69(-0.17%) |