Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 596.84 | 596.84 | 590.07 | 594.08 | 526,885 | -2.57(-0.43%) |
Aug 30, 2021 | 593.58 | 599.74 | 593.58 | 596.65 | 377,622 | +4.74(+0.80%) |
Aug 27, 2021 | 594.03 | 599.30 | 591.64 | 591.91 | 378,235 | -8.38(-1.40%) |
Aug 26, 2021 | 606.15 | 607.67 | 600.03 | 600.29 | 269,807 | -6.78(-1.12%) |
Aug 25, 2021 | 602.01 | 608.32 | 600.79 | 607.07 | 356,930 | +7.67(+1.28%) |
Aug 24, 2021 | 600.69 | 604.33 | 598.31 | 599.40 | 329,028 | -3.20(-0.53%) |
Aug 23, 2021 | 604.87 | 607.23 | 600.74 | 602.60 | 359,922 | -3.81(-0.63%) |
Aug 20, 2021 | 604.62 | 608.22 | 602.56 | 606.41 | 295,959 | +4.28(+0.71%) |
Aug 19, 2021 | 598.17 | 603.05 | 596.58 | 602.13 | 290,314 | +3.29(+0.55%) |
Aug 18, 2021 | 598.37 | 605.47 | 598.08 | 598.84 | 317,811 | -0.93(-0.16%) |
Aug 17, 2021 | 602.28 | 603.41 | 590.82 | 599.77 | 364,350 | -4.13(-0.68%) |
Aug 16, 2021 | 592.91 | 604.37 | 592.91 | 603.90 | 350,181 | +9.87(+1.66%) |
Aug 13, 2021 | 596.03 | 599.52 | 593.59 | 594.03 | 260,511 | -2.90(-0.49%) |
Aug 12, 2021 | 603.29 | 603.29 | 594.18 | 596.93 | 418,192 | -4.25(-0.71%) |
Aug 11, 2021 | 601.26 | 608.86 | 600.17 | 601.18 | 437,791 | +0.53(+0.09%) |
Aug 10, 2021 | 596.18 | 603.29 | 593.54 | 600.65 | 464,663 | +2.05(+0.34%) |
Aug 09, 2021 | 601.86 | 602.14 | 595.61 | 598.60 | 325,813 | -4.85(-0.80%) |
Aug 06, 2021 | 603.47 | 608.90 | 600.00 | 603.45 | 414,916 | -1.70(-0.28%) |
Aug 05, 2021 | 606.68 | 611.77 | 601.47 | 605.15 | 290,450 | -0.68(-0.11%) |
Aug 04, 2021 | 611.34 | 613.42 | 602.83 | 605.83 | 271,077 | -6.67(-1.09%) |
Aug 03, 2021 | 602.99 | 617.30 | 602.99 | 612.50 | 500,369 | +11.37(+1.89%) |
Aug 02, 2021 | 604.55 | 606.67 | 597.70 | 601.13 | 577,864 | -2.71(-0.45%) |
Jul 30, 2021 | 597.00 | 606.34 | 596.70 | 603.84 | 495,545 | +7.52(+1.26%) |
Jul 29, 2021 | 590.00 | 597.89 | 587.88 | 596.32 | 667,457 | -13.27(-2.18%) |
Jul 28, 2021 | 616.65 | 619.98 | 609.14 | 609.59 | 450,946 | -6.88(-1.12%) |
Jul 27, 2021 | 614.22 | 620.78 | 611.75 | 616.47 | 354,569 | -3.09(-0.50%) |
Jul 26, 2021 | 619.63 | 621.73 | 615.08 | 619.56 | 346,082 | -1.39(-0.22%) |
Jul 23, 2021 | 610.73 | 621.67 | 610.69 | 620.95 | 276,538 | +11.91(+1.96%) |
Jul 22, 2021 | 606.26 | 610.60 | 603.33 | 609.04 | 227,577 | +4.65(+0.77%) |
Jul 21, 2021 | 607.66 | 608.75 | 602.17 | 604.39 | 322,576 | -2.99(-0.49%) |
Jul 20, 2021 | 596.00 | 612.60 | 596.00 | 607.38 | 543,425 | +12.93(+2.18%) |
Jul 19, 2021 | 601.81 | 602.61 | 590.60 | 594.45 | 378,917 | -6.85(-1.14%) |
Jul 16, 2021 | 596.98 | 602.41 | 596.04 | 601.30 | 348,738 | +3.84(+0.64%) |
Jul 15, 2021 | 594.50 | 598.03 | 592.62 | 597.46 | 344,884 | +2.42(+0.41%) |
Jul 14, 2021 | 591.15 | 595.77 | 590.01 | 595.04 | 242,331 | +5.54(+0.94%) |
Jul 13, 2021 | 592.14 | 594.67 | 587.79 | 589.50 | 287,471 | -2.01(-0.34%) |
Jul 12, 2021 | 590.83 | 593.42 | 585.80 | 591.51 | 374,947 | -0.14(-0.02%) |
Jul 09, 2021 | 584.55 | 592.12 | 583.27 | 591.65 | 277,308 | +10.12(+1.74%) |
Jul 08, 2021 | 582.98 | 585.13 | 576.29 | 581.53 | 303,496 | -3.57(-0.61%) |
Jul 07, 2021 | 580.81 | 587.28 | 577.75 | 585.10 | 451,101 | +4.92(+0.85%) |
Jul 06, 2021 | 582.34 | 582.58 | 576.05 | 580.18 | 427,275 | -1.70(-0.29%) |
Jul 02, 2021 | 576.72 | 582.79 | 573.40 | 581.88 | 275,155 | +6.50(+1.13%) |
Jul 01, 2021 | 566.92 | 577.00 | 566.39 | 575.38 | 351,484 | +9.17(+1.62%) |
Jun 30, 2021 | 568.37 | 569.47 | 564.99 | 566.21 | 300,692 | +1.24(+0.22%) |
Jun 29, 2021 | 560.40 | 567.68 | 560.40 | 564.97 | 309,089 | +3.40(+0.61%) |
Jun 28, 2021 | 558.80 | 563.07 | 554.38 | 561.57 | 373,601 | +4.41(+0.79%) |
Jun 25, 2021 | 550.81 | 560.56 | 550.76 | 557.16 | 1,639,096 | +7.54(+1.37%) |
Jun 24, 2021 | 548.16 | 552.17 | 547.59 | 549.62 | 454,169 | -0.23(-0.04%) |
Jun 23, 2021 | 551.76 | 554.16 | 546.16 | 549.85 | 352,174 | -1.80(-0.33%) |
Jun 22, 2021 | 545.85 | 554.26 | 545.18 | 551.65 | 390,657 | +4.65(+0.85%) |
Jun 21, 2021 | 539.80 | 549.37 | 537.91 | 547.00 | 404,875 | +9.91(+1.85%) |
Jun 18, 2021 | 536.46 | 541.58 | 531.91 | 537.09 | 861,527 | -0.45(-0.08%) |
Jun 17, 2021 | 535.17 | 538.27 | 530.96 | 537.54 | 620,341 | +3.06(+0.57%) |
Jun 16, 2021 | 537.20 | 537.20 | 531.64 | 534.48 | 444,662 | -0.59(-0.11%) |
Jun 15, 2021 | 533.91 | 537.07 | 529.13 | 535.07 | 395,915 | +2.65(+0.50%) |
Jun 14, 2021 | 534.03 | 534.26 | 526.90 | 532.42 | 389,226 | -2.34(-0.44%) |
Jun 11, 2021 | 529.58 | 535.39 | 528.00 | 534.76 | 448,373 | +7.02(+1.33%) |
Jun 10, 2021 | 527.44 | 530.83 | 526.08 | 527.74 | 324,502 | -0.24(-0.05%) |
Jun 09, 2021 | 530.84 | 532.16 | 526.18 | 527.98 | 345,315 | -1.08(-0.20%) |
Jun 08, 2021 | 525.00 | 531.11 | 523.00 | 529.06 | 495,715 | +3.62(+0.69%) |
Jun 07, 2021 | 524.04 | 528.24 | 519.32 | 525.44 | 474,038 | -1.15(-0.22%) |
Jun 04, 2021 | 528.73 | 529.46 | 521.94 | 526.59 | 324,116 | -1.71(-0.32%) |
Jun 03, 2021 | 532.26 | 533.16 | 526.65 | 528.30 | 377,676 | -5.31(-1.00%) |
Jun 02, 2021 | 540.67 | 540.67 | 532.94 | 533.61 | 446,981 | -4.04(-0.75%) |