Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 466.43 | 466.43 | 458.43 | 462.63 | 1,867,828 | -1.56(-0.34%) |
Aug 30, 2021 | 465.23 | 472.53 | 463.60 | 464.19 | 2,123,524 | +2.75(+0.59%) |
Aug 27, 2021 | 454.07 | 461.92 | 452.79 | 461.45 | 1,769,120 | +9.49(+2.10%) |
Aug 26, 2021 | 449.41 | 454.16 | 447.17 | 451.96 | 1,164,671 | +2.17(+0.48%) |
Aug 25, 2021 | 448.08 | 452.45 | 448.07 | 449.79 | 1,076,560 | +1.84(+0.41%) |
Aug 24, 2021 | 448.85 | 449.44 | 446.76 | 447.95 | 1,013,406 | -0.95(-0.21%) |
Aug 23, 2021 | 443.20 | 452.38 | 442.61 | 448.89 | 1,688,065 | +6.77(+1.53%) |
Aug 20, 2021 | 439.94 | 443.11 | 437.72 | 442.12 | 1,075,616 | +1.53(+0.35%) |
Aug 19, 2021 | 433.92 | 442.74 | 430.48 | 440.60 | 1,509,357 | +4.40(+1.01%) |
Aug 18, 2021 | 443.50 | 443.90 | 435.77 | 436.19 | 1,677,796 | -9.20(-2.07%) |
Aug 17, 2021 | 451.82 | 451.82 | 441.52 | 445.40 | 1,773,430 | -8.79(-1.94%) |
Aug 16, 2021 | 451.11 | 454.91 | 450.71 | 454.19 | 987,447 | +1.70(+0.38%) |
Aug 13, 2021 | 449.04 | 454.96 | 448.58 | 452.49 | 922,380 | +1.91(+0.42%) |
Aug 12, 2021 | 448.74 | 451.27 | 443.57 | 450.58 | 935,220 | +0.66(+0.15%) |
Aug 11, 2021 | 451.09 | 452.17 | 446.42 | 449.92 | 1,054,976 | +1.20(+0.27%) |
Aug 10, 2021 | 452.11 | 452.62 | 444.60 | 448.72 | 1,001,579 | -2.25(-0.50%) |
Aug 09, 2021 | 452.65 | 452.97 | 447.55 | 450.97 | 639,889 | -0.70(-0.15%) |
Aug 06, 2021 | 451.33 | 454.17 | 450.37 | 451.67 | 1,070,948 | -2.33(-0.51%) |
Aug 05, 2021 | 456.32 | 456.32 | 451.16 | 453.99 | 899,816 | +0.12(+0.03%) |
Aug 04, 2021 | 454.55 | 455.90 | 450.36 | 453.87 | 1,302,962 | +0.94(+0.21%) |
Aug 03, 2021 | 451.72 | 453.83 | 446.58 | 452.93 | 1,196,472 | +1.96(+0.44%) |
Aug 02, 2021 | 455.04 | 460.20 | 449.88 | 450.97 | 1,678,935 | -0.67(-0.15%) |
Jul 30, 2021 | 448.44 | 452.51 | 446.22 | 451.64 | 1,241,149 | +1.20(+0.27%) |
Jul 29, 2021 | 445.19 | 452.04 | 444.23 | 450.44 | 984,469 | +6.01(+1.35%) |
Jul 28, 2021 | 443.55 | 445.76 | 441.33 | 444.43 | 898,541 | +2.13(+0.48%) |
Jul 27, 2021 | 447.32 | 448.30 | 435.26 | 442.30 | 1,581,082 | -6.40(-1.43%) |
Jul 26, 2021 | 448.62 | 449.98 | 446.32 | 448.70 | 1,199,510 | -0.85(-0.19%) |
Jul 23, 2021 | 446.64 | 449.95 | 443.67 | 449.55 | 1,449,751 | +6.35(+1.43%) |
Jul 22, 2021 | 443.45 | 445.68 | 441.51 | 443.20 | 1,352,460 | -2.50(-0.56%) |
Jul 21, 2021 | 436.97 | 445.95 | 435.92 | 445.70 | 1,487,080 | +9.70(+2.23%) |
Jul 20, 2021 | 435.35 | 439.40 | 431.05 | 436.00 | 2,227,707 | +2.72(+0.63%) |
Jul 19, 2021 | 430.59 | 433.56 | 425.76 | 433.28 | 1,605,530 | -2.23(-0.51%) |
Jul 16, 2021 | 445.74 | 446.88 | 434.76 | 435.51 | 1,502,657 | -8.63(-1.94%) |
Jul 15, 2021 | 449.67 | 450.76 | 440.21 | 444.14 | 1,356,849 | -3.95(-0.88%) |
Jul 14, 2021 | 455.18 | 457.78 | 447.31 | 448.10 | 1,505,686 | -2.25(-0.50%) |
Jul 13, 2021 | 451.57 | 453.62 | 448.48 | 450.35 | 1,268,654 | -1.62(-0.36%) |
Jul 12, 2021 | 447.84 | 459.66 | 440.34 | 451.97 | 3,561,658 | +5.18(+1.16%) |
Jul 09, 2021 | 436.91 | 447.44 | 435.48 | 446.78 | 1,803,799 | +9.01(+2.06%) |
Jul 08, 2021 | 432.12 | 438.32 | 429.46 | 437.78 | 1,720,833 | +0.89(+0.20%) |
Jul 07, 2021 | 441.96 | 442.30 | 433.93 | 436.88 | 1,352,176 | -3.48(-0.79%) |
Jul 06, 2021 | 437.68 | 443.59 | 435.73 | 440.36 | 1,490,732 | +4.75(+1.09%) |
Jul 02, 2021 | 443.61 | 445.29 | 424.01 | 435.61 | 3,982,872 | -1.37(-0.31%) |
Jul 01, 2021 | 444.61 | 444.61 | 436.32 | 436.98 | 1,198,658 | -6.70(-1.51%) |
Jun 30, 2021 | 444.88 | 445.30 | 439.66 | 443.68 | 1,653,104 | -0.29(-0.07%) |
Jun 29, 2021 | 439.52 | 444.11 | 438.00 | 443.96 | 1,524,350 | +4.05(+0.92%) |
Jun 28, 2021 | 433.59 | 443.16 | 433.13 | 439.92 | 1,503,217 | +9.86(+2.29%) |
Jun 25, 2021 | 438.57 | 439.59 | 428.01 | 430.05 | 2,052,725 | -7.31(-1.67%) |
Jun 24, 2021 | 437.21 | 440.71 | 436.01 | 437.37 | 1,343,713 | +3.16(+0.73%) |
Jun 23, 2021 | 431.60 | 435.33 | 430.83 | 434.20 | 1,899,524 | +2.06(+0.48%) |
Jun 22, 2021 | 434.13 | 435.99 | 429.24 | 432.15 | 1,474,768 | -0.15(-0.03%) |
Jun 21, 2021 | 429.10 | 433.01 | 426.56 | 432.30 | 1,998,137 | +4.38(+1.02%) |
Jun 18, 2021 | 431.39 | 433.69 | 425.15 | 427.91 | 3,091,008 | -7.08(-1.63%) |
Jun 17, 2021 | 429.19 | 438.75 | 428.32 | 435.00 | 2,261,728 | +5.00(+1.16%) |
Jun 16, 2021 | 434.16 | 434.95 | 426.05 | 429.99 | 2,213,727 | -4.61(-1.06%) |
Jun 15, 2021 | 439.97 | 439.98 | 432.58 | 434.60 | 1,205,027 | -4.70(-1.07%) |
Jun 14, 2021 | 434.37 | 439.36 | 430.28 | 439.30 | 1,589,593 | +4.74(+1.09%) |
Jun 11, 2021 | 432.47 | 435.88 | 431.28 | 434.56 | 1,571,495 | +1.87(+0.43%) |
Jun 10, 2021 | 429.76 | 433.49 | 424.88 | 432.69 | 1,669,457 | +4.38(+1.02%) |
Jun 09, 2021 | 431.32 | 431.32 | 426.27 | 428.31 | 1,313,597 | +0.37(+0.09%) |
Jun 08, 2021 | 432.11 | 436.12 | 427.92 | 427.94 | 1,799,638 | -0.23(-0.05%) |
Jun 07, 2021 | 436.68 | 438.05 | 426.96 | 428.17 | 2,614,591 | -10.36(-2.36%) |
Jun 04, 2021 | 434.38 | 441.67 | 433.47 | 438.53 | 2,585,201 | +9.42(+2.19%) |
Jun 03, 2021 | 432.81 | 433.69 | 427.69 | 429.11 | 2,204,842 | -8.24(-1.88%) |
Jun 02, 2021 | 435.60 | 441.02 | 433.43 | 437.36 | 1,438,965 | +5.00(+1.16%) |