Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 556.27 | 556.36 | 545.12 | 551.42 | 1,295,406 | -3.56(-0.64%) |
Aug 30, 2021 | 545.51 | 555.19 | 544.54 | 554.98 | 878,920 | +9.96(+1.83%) |
Aug 27, 2021 | 551.15 | 554.07 | 543.99 | 545.02 | 851,561 | -4.23(-0.77%) |
Aug 26, 2021 | 546.50 | 550.53 | 541.67 | 549.25 | 769,802 | +4.66(+0.86%) |
Aug 25, 2021 | 549.06 | 549.66 | 540.70 | 544.59 | 969,350 | -2.39(-0.44%) |
Aug 24, 2021 | 550.80 | 550.80 | 544.80 | 546.99 | 881,732 | -2.11(-0.38%) |
Aug 23, 2021 | 554.15 | 557.13 | 547.99 | 549.09 | 1,283,306 | -2.38(-0.43%) |
Aug 20, 2021 | 548.76 | 554.44 | 546.92 | 551.47 | 967,175 | +3.10(+0.57%) |
Aug 19, 2021 | 540.58 | 550.74 | 538.93 | 548.37 | 840,282 | +7.18(+1.33%) |
Aug 18, 2021 | 550.44 | 552.45 | 540.86 | 541.19 | 919,015 | -11.58(-2.09%) |
Aug 17, 2021 | 550.44 | 554.04 | 548.60 | 552.77 | 835,682 | +1.84(+0.33%) |
Aug 16, 2021 | 542.93 | 551.01 | 539.27 | 550.93 | 1,148,686 | +9.76(+1.80%) |
Aug 13, 2021 | 538.51 | 541.22 | 537.20 | 541.17 | 612,229 | +2.61(+0.49%) |
Aug 12, 2021 | 533.23 | 539.68 | 532.54 | 538.56 | 607,047 | +4.72(+0.88%) |
Aug 11, 2021 | 537.01 | 540.50 | 530.63 | 533.84 | 904,710 | -3.09(-0.58%) |
Aug 10, 2021 | 537.34 | 543.12 | 535.79 | 536.93 | 908,938 | -0.78(-0.15%) |
Aug 09, 2021 | 540.37 | 542.58 | 535.70 | 537.72 | 867,236 | +2.94(+0.55%) |
Aug 06, 2021 | 535.86 | 538.55 | 530.18 | 534.77 | 814,973 | -4.12(-0.77%) |
Aug 05, 2021 | 537.53 | 539.65 | 533.29 | 538.90 | 786,135 | +3.45(+0.64%) |
Aug 04, 2021 | 535.44 | 537.86 | 532.00 | 535.45 | 860,065 | +1.88(+0.35%) |
Aug 03, 2021 | 530.84 | 535.00 | 528.91 | 533.57 | 940,080 | +3.29(+0.62%) |
Aug 02, 2021 | 538.63 | 540.89 | 528.50 | 530.28 | 1,154,730 | -6.29(-1.17%) |
Jul 30, 2021 | 531.49 | 539.84 | 528.00 | 536.57 | 1,421,873 | +6.20(+1.17%) |
Jul 29, 2021 | 528.15 | 532.00 | 526.58 | 530.37 | 1,007,246 | +5.47(+1.04%) |
Jul 28, 2021 | 514.70 | 525.81 | 512.72 | 524.91 | 1,824,960 | -2.00(-0.38%) |
Jul 27, 2021 | 525.00 | 531.10 | 524.20 | 526.90 | 1,098,486 | +1.15(+0.22%) |
Jul 26, 2021 | 525.38 | 529.61 | 522.05 | 525.75 | 880,117 | -3.12(-0.59%) |
Jul 23, 2021 | 523.86 | 529.76 | 522.12 | 528.87 | 1,011,571 | +7.71(+1.48%) |
Jul 22, 2021 | 516.40 | 522.46 | 515.35 | 521.16 | 873,934 | +10.18(+1.99%) |
Jul 21, 2021 | 519.64 | 519.64 | 503.93 | 510.99 | 1,120,173 | -8.27(-1.59%) |
Jul 20, 2021 | 518.54 | 526.18 | 516.74 | 519.25 | 1,152,757 | +0.95(+0.18%) |
Jul 19, 2021 | 513.73 | 519.37 | 512.93 | 518.30 | 1,325,716 | +1.82(+0.35%) |
Jul 16, 2021 | 511.48 | 518.18 | 510.61 | 516.48 | 1,087,836 | +5.28(+1.03%) |
Jul 15, 2021 | 506.69 | 512.54 | 506.16 | 511.21 | 1,081,668 | +3.68(+0.72%) |
Jul 14, 2021 | 513.27 | 513.60 | 506.23 | 507.53 | 869,434 | -3.50(-0.68%) |
Jul 13, 2021 | 510.63 | 514.61 | 509.01 | 511.03 | 1,198,223 | -0.39(-0.08%) |
Jul 12, 2021 | 516.38 | 517.62 | 509.67 | 511.41 | 1,436,782 | -2.55(-0.50%) |
Jul 09, 2021 | 515.78 | 516.64 | 511.31 | 513.97 | 1,191,779 | -1.34(-0.26%) |
Jul 08, 2021 | 508.74 | 517.51 | 508.22 | 515.31 | 1,392,838 | -4.08(-0.79%) |
Jul 07, 2021 | 516.67 | 520.92 | 513.78 | 519.39 | 1,442,649 | +5.62(+1.09%) |
Jul 06, 2021 | 512.39 | 515.16 | 510.01 | 513.77 | 1,296,926 | +3.72(+0.73%) |
Jul 02, 2021 | 505.67 | 511.36 | 504.20 | 510.05 | 929,450 | +3.77(+0.74%) |
Jul 01, 2021 | 502.62 | 506.33 | 500.06 | 506.29 | 1,136,562 | +5.03(+1.00%) |
Jun 30, 2021 | 504.27 | 505.61 | 500.09 | 501.26 | 1,016,494 | -3.75(-0.74%) |
Jun 29, 2021 | 501.60 | 507.35 | 497.57 | 505.00 | 1,358,532 | +3.12(+0.62%) |
Jun 28, 2021 | 490.54 | 502.52 | 488.88 | 501.88 | 1,458,938 | +12.15(+2.48%) |
Jun 25, 2021 | 491.85 | 494.54 | 488.06 | 489.73 | 4,706,066 | -2.47(-0.50%) |
Jun 24, 2021 | 491.85 | 495.26 | 490.41 | 492.21 | 1,335,240 | +1.33(+0.27%) |
Jun 23, 2021 | 487.77 | 491.01 | 486.03 | 490.88 | 1,366,740 | +1.80(+0.37%) |
Jun 22, 2021 | 481.24 | 489.27 | 479.90 | 489.08 | 1,852,439 | +8.59(+1.79%) |
Jun 21, 2021 | 481.14 | 483.90 | 473.69 | 480.48 | 1,118,390 | +1.08(+0.23%) |
Jun 18, 2021 | 481.54 | 484.95 | 477.38 | 479.40 | 2,336,192 | -3.59(-0.74%) |
Jun 17, 2021 | 465.86 | 486.21 | 465.07 | 482.99 | 2,251,705 | +17.55(+3.77%) |
Jun 16, 2021 | 465.08 | 474.28 | 462.96 | 465.44 | 1,702,551 | -1.65(-0.35%) |
Jun 15, 2021 | 469.74 | 470.43 | 464.61 | 467.09 | 1,268,832 | +0.01(+0.00%) |
Jun 14, 2021 | 461.74 | 467.94 | 460.44 | 467.08 | 1,462,050 | +5.15(+1.11%) |
Jun 11, 2021 | 460.86 | 462.68 | 457.96 | 461.93 | 1,948,628 | +0.24(+0.05%) |
Jun 10, 2021 | 445.68 | 462.47 | 444.70 | 461.69 | 2,698,313 | +16.58(+3.73%) |
Jun 09, 2021 | 441.57 | 446.80 | 439.43 | 445.11 | 1,808,207 | +7.16(+1.63%) |
Jun 08, 2021 | 438.71 | 440.93 | 435.68 | 437.95 | 2,839,161 | -3.43(-0.78%) |
Jun 07, 2021 | 446.19 | 447.05 | 440.39 | 441.37 | 2,801,361 | -4.28(-0.96%) |
Jun 04, 2021 | 445.86 | 449.36 | 442.05 | 445.65 | 1,743,301 | +3.41(+0.77%) |
Jun 03, 2021 | 444.48 | 448.37 | 440.93 | 442.25 | 2,412,843 | -3.85(-0.86%) |
Jun 02, 2021 | 444.61 | 449.35 | 443.44 | 446.10 | 2,371,593 | +2.19(+0.49%) |