Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 437.02 | 437.73 | 433.48 | 436.40 | 1,772,987 | -0.42(-0.10%) |
Aug 30, 2021 | 432.14 | 437.46 | 431.56 | 436.82 | 1,279,415 | +5.36(+1.24%) |
Aug 27, 2021 | 430.48 | 432.69 | 428.08 | 431.47 | 1,367,737 | +0.99(+0.23%) |
Aug 26, 2021 | 432.32 | 433.52 | 427.98 | 430.48 | 1,480,590 | -1.84(-0.43%) |
Aug 25, 2021 | 431.94 | 433.84 | 428.57 | 432.32 | 1,586,668 | -0.54(-0.12%) |
Aug 24, 2021 | 436.17 | 436.31 | 431.43 | 432.86 | 1,608,036 | -3.01(-0.69%) |
Aug 23, 2021 | 438.11 | 439.82 | 435.54 | 435.87 | 1,915,846 | -3.89(-0.88%) |
Aug 20, 2021 | 436.40 | 441.32 | 434.65 | 439.75 | 1,994,792 | +4.53(+1.04%) |
Aug 19, 2021 | 424.39 | 436.41 | 422.82 | 435.22 | 2,039,003 | +7.71(+1.80%) |
Aug 18, 2021 | 432.06 | 436.16 | 427.21 | 427.51 | 2,118,197 | -5.87(-1.36%) |
Aug 17, 2021 | 433.88 | 434.76 | 430.86 | 433.38 | 2,018,821 | -0.57(-0.13%) |
Aug 16, 2021 | 429.14 | 434.20 | 428.32 | 433.96 | 1,582,044 | +4.91(+1.14%) |
Aug 13, 2021 | 427.10 | 429.57 | 425.91 | 429.05 | 1,366,527 | +2.36(+0.55%) |
Aug 12, 2021 | 424.44 | 427.91 | 423.72 | 426.70 | 1,299,444 | +1.02(+0.24%) |
Aug 11, 2021 | 426.83 | 429.23 | 423.29 | 425.68 | 2,366,743 | +1.22(+0.29%) |
Aug 10, 2021 | 422.19 | 425.20 | 422.19 | 424.46 | 1,975,963 | +2.45(+0.58%) |
Aug 09, 2021 | 422.18 | 424.22 | 420.90 | 422.01 | 1,537,044 | +0.80(+0.19%) |
Aug 06, 2021 | 424.18 | 424.88 | 420.51 | 421.21 | 1,868,129 | -3.41(-0.80%) |
Aug 05, 2021 | 419.40 | 424.91 | 418.43 | 424.62 | 1,817,783 | +7.81(+1.87%) |
Aug 04, 2021 | 417.73 | 419.63 | 414.75 | 416.81 | 1,336,080 | -0.03(-0.01%) |
Aug 03, 2021 | 411.90 | 418.50 | 411.14 | 416.84 | 1,511,279 | +5.89(+1.43%) |
Aug 02, 2021 | 412.57 | 412.66 | 407.65 | 410.95 | 1,426,873 | -0.77(-0.19%) |
Jul 30, 2021 | 408.13 | 413.42 | 408.09 | 411.71 | 2,383,942 | +4.15(+1.02%) |
Jul 29, 2021 | 404.01 | 408.00 | 402.74 | 407.56 | 1,496,876 | +3.79(+0.94%) |
Jul 28, 2021 | 404.77 | 406.30 | 402.16 | 403.77 | 1,424,977 | -2.03(-0.50%) |
Jul 27, 2021 | 405.47 | 406.01 | 403.18 | 405.80 | 1,742,181 | +1.05(+0.26%) |
Jul 26, 2021 | 404.90 | 405.95 | 401.98 | 404.75 | 1,275,739 | -0.18(-0.04%) |
Jul 23, 2021 | 400.01 | 405.46 | 398.82 | 404.93 | 1,405,925 | +5.63(+1.41%) |
Jul 22, 2021 | 397.82 | 400.31 | 395.48 | 399.29 | 1,399,941 | +2.42(+0.61%) |
Jul 21, 2021 | 398.88 | 398.88 | 394.21 | 396.87 | 1,567,669 | -1.18(-0.30%) |
Jul 20, 2021 | 395.91 | 399.80 | 394.81 | 398.05 | 2,138,535 | +2.00(+0.50%) |
Jul 19, 2021 | 392.56 | 397.17 | 392.13 | 396.05 | 2,397,838 | +3.62(+0.92%) |
Jul 16, 2021 | 394.11 | 395.35 | 391.86 | 392.44 | 1,478,705 | -1.39(-0.35%) |
Jul 15, 2021 | 392.52 | 394.19 | 390.06 | 393.82 | 1,979,222 | +1.79(+0.46%) |
Jul 14, 2021 | 390.73 | 392.53 | 389.46 | 392.04 | 1,323,199 | +2.57(+0.66%) |
Jul 13, 2021 | 387.01 | 391.40 | 387.01 | 389.46 | 1,610,771 | -0.59(-0.15%) |
Jul 12, 2021 | 395.95 | 396.24 | 386.85 | 390.06 | 2,604,612 | -4.29(-1.09%) |
Jul 09, 2021 | 390.70 | 395.91 | 389.78 | 394.35 | 2,409,516 | +4.99(+1.28%) |
Jul 08, 2021 | 385.87 | 390.39 | 385.54 | 389.36 | 2,336,344 | +2.36(+0.61%) |
Jul 07, 2021 | 381.75 | 388.37 | 381.75 | 387.00 | 2,413,698 | +5.57(+1.46%) |
Jul 06, 2021 | 382.37 | 383.86 | 379.76 | 381.43 | 2,209,714 | -0.08(-0.02%) |
Jul 02, 2021 | 378.90 | 383.26 | 378.80 | 381.51 | 1,754,058 | +4.22(+1.12%) |
Jul 01, 2021 | 378.98 | 380.31 | 376.67 | 377.29 | 1,592,286 | -1.09(-0.29%) |
Jun 30, 2021 | 380.58 | 382.97 | 377.74 | 378.38 | 2,124,250 | -2.98(-0.78%) |
Jun 29, 2021 | 378.98 | 381.99 | 378.19 | 381.36 | 1,592,153 | +2.15(+0.57%) |
Jun 28, 2021 | 377.74 | 380.05 | 375.95 | 379.21 | 1,720,656 | +1.94(+0.51%) |
Jun 25, 2021 | 375.80 | 377.31 | 374.15 | 377.27 | 2,150,352 | +2.33(+0.62%) |
Jun 24, 2021 | 376.23 | 378.22 | 374.67 | 374.94 | 1,555,314 | +0.10(+0.03%) |
Jun 23, 2021 | 375.83 | 376.25 | 373.52 | 374.84 | 1,607,245 | -0.20(-0.05%) |
Jun 22, 2021 | 370.11 | 375.35 | 369.67 | 375.04 | 2,022,664 | +5.14(+1.39%) |
Jun 21, 2021 | 365.55 | 370.70 | 363.93 | 369.90 | 1,705,797 | +5.66(+1.55%) |
Jun 18, 2021 | 367.94 | 368.09 | 363.68 | 364.24 | 3,571,807 | -3.70(-1.01%) |
Jun 17, 2021 | 363.76 | 369.58 | 362.64 | 367.94 | 1,763,384 | +5.11(+1.41%) |
Jun 16, 2021 | 367.60 | 369.55 | 360.64 | 362.83 | 1,883,654 | -4.30(-1.17%) |
Jun 15, 2021 | 366.99 | 367.70 | 364.89 | 367.13 | 1,308,676 | +0.14(+0.04%) |
Jun 14, 2021 | 364.15 | 367.20 | 362.51 | 366.99 | 1,727,576 | +1.85(+0.51%) |
Jun 11, 2021 | 367.09 | 367.09 | 363.90 | 365.14 | 1,468,469 | -1.13(-0.31%) |
Jun 10, 2021 | 363.65 | 366.61 | 362.91 | 366.27 | 1,468,216 | +2.92(+0.80%) |
Jun 09, 2021 | 363.60 | 365.10 | 362.56 | 363.36 | 1,462,870 | +0.25(+0.07%) |
Jun 08, 2021 | 363.79 | 364.55 | 361.19 | 363.11 | 1,625,016 | -0.67(-0.18%) |
Jun 07, 2021 | 368.62 | 369.56 | 362.03 | 363.78 | 2,630,223 | -6.81(-1.84%) |
Jun 04, 2021 | 367.40 | 370.81 | 366.94 | 370.59 | 1,846,630 | +3.49(+0.95%) |
Jun 03, 2021 | 363.05 | 367.40 | 362.30 | 367.10 | 1,861,764 | +3.14(+0.86%) |
Jun 02, 2021 | 361.85 | 365.23 | 361.20 | 363.96 | 1,966,021 | +2.26(+0.62%) |