Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 482.83 | 486.66 | 479.43 | 485.70 | 218,840 | +8.42(+1.76%) |
Aug 30, 2021 | 476.71 | 480.48 | 476.21 | 477.28 | 85,662 | +1.11(+0.23%) |
Aug 27, 2021 | 475.05 | 481.15 | 473.65 | 476.17 | 101,585 | +1.54(+0.32%) |
Aug 26, 2021 | 475.81 | 477.30 | 469.53 | 474.63 | 141,924 | -1.18(-0.25%) |
Aug 25, 2021 | 473.09 | 477.23 | 470.47 | 475.81 | 159,380 | +4.25(+0.90%) |
Aug 24, 2021 | 474.74 | 476.77 | 471.20 | 471.56 | 84,216 | -2.92(-0.62%) |
Aug 23, 2021 | 474.04 | 478.03 | 473.46 | 474.48 | 100,409 | +1.80(+0.38%) |
Aug 20, 2021 | 470.15 | 475.53 | 468.28 | 472.68 | 99,496 | +2.22(+0.47%) |
Aug 19, 2021 | 464.33 | 472.73 | 464.33 | 470.46 | 88,134 | +5.12(+1.10%) |
Aug 18, 2021 | 471.33 | 473.52 | 465.05 | 465.34 | 168,039 | -6.90(-1.46%) |
Aug 17, 2021 | 474.58 | 478.48 | 470.98 | 472.24 | 213,246 | -4.23(-0.89%) |
Aug 16, 2021 | 477.33 | 478.50 | 472.82 | 476.47 | 155,234 | -1.31(-0.27%) |
Aug 13, 2021 | 476.61 | 477.97 | 474.67 | 477.78 | 99,829 | +0.73(+0.15%) |
Aug 12, 2021 | 476.45 | 482.59 | 473.49 | 477.05 | 161,008 | +0.98(+0.21%) |
Aug 11, 2021 | 478.29 | 479.37 | 471.15 | 476.07 | 237,610 | -1.28(-0.27%) |
Aug 10, 2021 | 490.54 | 490.92 | 475.44 | 477.35 | 180,567 | -10.87(-2.23%) |
Aug 09, 2021 | 495.00 | 495.00 | 487.08 | 488.22 | 197,877 | -5.79(-1.17%) |
Aug 06, 2021 | 492.92 | 494.59 | 487.13 | 494.01 | 272,377 | +0.02(+0.00%) |
Aug 05, 2021 | 489.33 | 494.92 | 489.33 | 493.99 | 143,988 | +4.77(+0.98%) |
Aug 04, 2021 | 488.14 | 492.51 | 486.22 | 489.22 | 146,036 | -1.62(-0.33%) |
Aug 03, 2021 | 491.54 | 492.97 | 485.80 | 490.84 | 227,510 | -0.90(-0.18%) |
Aug 02, 2021 | 492.17 | 496.83 | 487.04 | 491.74 | 200,881 | -0.90(-0.18%) |
Jul 30, 2021 | 490.65 | 496.36 | 488.52 | 492.64 | 134,008 | +1.27(+0.26%) |
Jul 29, 2021 | 497.00 | 498.98 | 482.07 | 491.37 | 228,507 | -4.30(-0.87%) |
Jul 28, 2021 | 493.04 | 498.75 | 491.18 | 495.67 | 170,201 | +2.92(+0.59%) |
Jul 27, 2021 | 493.26 | 493.71 | 485.09 | 492.75 | 132,831 | -1.64(-0.33%) |
Jul 26, 2021 | 495.60 | 497.13 | 491.45 | 494.39 | 147,567 | -3.46(-0.69%) |
Jul 23, 2021 | 496.88 | 498.78 | 490.56 | 497.85 | 146,363 | +4.04(+0.82%) |
Jul 22, 2021 | 487.27 | 494.36 | 486.19 | 493.81 | 111,098 | +8.13(+1.67%) |
Jul 21, 2021 | 486.21 | 489.70 | 483.04 | 485.68 | 232,527 | -1.61(-0.33%) |
Jul 20, 2021 | 483.84 | 489.79 | 481.94 | 487.29 | 154,561 | +5.35(+1.11%) |
Jul 19, 2021 | 470.45 | 482.72 | 469.52 | 481.94 | 209,661 | +8.51(+1.80%) |
Jul 16, 2021 | 476.99 | 478.39 | 472.78 | 473.43 | 157,957 | -2.07(-0.44%) |
Jul 15, 2021 | 473.60 | 477.02 | 470.85 | 475.50 | 83,935 | +1.96(+0.41%) |
Jul 14, 2021 | 479.00 | 479.00 | 467.19 | 473.54 | 196,091 | -3.36(-0.70%) |
Jul 13, 2021 | 476.61 | 485.56 | 475.86 | 476.90 | 150,383 | -0.36(-0.08%) |
Jul 12, 2021 | 481.27 | 481.27 | 473.21 | 477.26 | 210,270 | -1.58(-0.33%) |
Jul 09, 2021 | 473.96 | 481.00 | 472.75 | 478.84 | 134,783 | +4.66(+0.98%) |
Jul 08, 2021 | 469.11 | 475.75 | 466.80 | 474.18 | 201,792 | +0.28(+0.06%) |
Jul 07, 2021 | 472.00 | 475.65 | 467.35 | 473.90 | 160,209 | +2.44(+0.52%) |
Jul 06, 2021 | 465.24 | 473.42 | 464.09 | 471.46 | 185,836 | +7.03(+1.51%) |
Jul 02, 2021 | 462.26 | 465.20 | 460.43 | 464.43 | 102,492 | +5.29(+1.15%) |
Jul 01, 2021 | 451.35 | 459.93 | 451.35 | 459.14 | 145,217 | +6.77(+1.50%) |
Jun 30, 2021 | 455.00 | 457.30 | 451.61 | 452.37 | 247,635 | -3.36(-0.74%) |
Jun 29, 2021 | 453.05 | 456.88 | 450.81 | 455.73 | 148,485 | +2.67(+0.59%) |
Jun 28, 2021 | 455.00 | 455.49 | 449.68 | 453.06 | 124,924 | -0.24(-0.05%) |
Jun 25, 2021 | 446.47 | 453.67 | 444.97 | 453.30 | 334,896 | +7.25(+1.63%) |
Jun 24, 2021 | 445.93 | 448.30 | 443.54 | 446.05 | 206,540 | +2.60(+0.59%) |
Jun 23, 2021 | 445.42 | 445.94 | 441.88 | 443.45 | 163,079 | -1.90(-0.43%) |
Jun 22, 2021 | 446.25 | 448.29 | 443.12 | 445.35 | 161,054 | -0.90(-0.20%) |
Jun 21, 2021 | 439.02 | 447.62 | 435.11 | 446.25 | 284,876 | +6.04(+1.37%) |
Jun 18, 2021 | 445.88 | 451.28 | 438.71 | 440.21 | 774,573 | -3.05(-0.69%) |
Jun 17, 2021 | 428.13 | 445.49 | 428.13 | 443.26 | 361,802 | +12.28(+2.85%) |
Jun 16, 2021 | 432.48 | 436.02 | 425.53 | 430.98 | 224,981 | +2.23(+0.52%) |
Jun 15, 2021 | 435.82 | 439.39 | 427.87 | 428.75 | 197,985 | -8.30(-1.90%) |
Jun 14, 2021 | 432.35 | 438.24 | 431.43 | 437.05 | 280,385 | +6.26(+1.45%) |
Jun 11, 2021 | 425.00 | 431.55 | 424.91 | 430.79 | 251,171 | +6.27(+1.48%) |
Jun 10, 2021 | 412.42 | 426.21 | 412.42 | 424.52 | 201,720 | +8.21(+1.97%) |
Jun 09, 2021 | 414.88 | 420.91 | 414.71 | 416.31 | 213,586 | +3.14(+0.76%) |
Jun 08, 2021 | 411.48 | 416.27 | 411.03 | 413.17 | 186,052 | +5.62(+1.38%) |
Jun 07, 2021 | 405.47 | 411.00 | 403.52 | 407.55 | 317,982 | +4.33(+1.07%) |
Jun 04, 2021 | 398.01 | 404.91 | 398.01 | 403.22 | 245,029 | +7.93(+2.01%) |
Jun 03, 2021 | 401.16 | 401.16 | 394.61 | 395.29 | 306,787 | -5.70(-1.42%) |
Jun 02, 2021 | 401.73 | 406.16 | 400.21 | 400.99 | 231,614 | -1.01(-0.25%) |