Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 420.50 | 422.95 | 415.38 | 418.45 | 265,531 | -3.23(-0.77%) |
Aug 30, 2021 | 424.00 | 427.07 | 418.41 | 421.68 | 350,537 | -1.67(-0.39%) |
Aug 27, 2021 | 424.39 | 428.78 | 421.60 | 423.35 | 287,267 | +0.23(+0.05%) |
Aug 26, 2021 | 429.47 | 429.47 | 421.29 | 423.12 | 223,737 | -8.71(-2.02%) |
Aug 25, 2021 | 438.33 | 438.98 | 431.32 | 431.83 | 187,390 | -3.40(-0.78%) |
Aug 24, 2021 | 436.00 | 440.00 | 435.04 | 435.23 | 216,652 | +1.73(+0.40%) |
Aug 23, 2021 | 435.07 | 438.26 | 432.57 | 433.50 | 130,864 | -1.04(-0.24%) |
Aug 20, 2021 | 430.00 | 434.94 | 428.02 | 434.54 | 216,119 | +6.91(+1.62%) |
Aug 19, 2021 | 421.56 | 429.94 | 421.12 | 427.63 | 277,195 | -0.51(-0.12%) |
Aug 18, 2021 | 420.27 | 430.97 | 420.27 | 428.14 | 345,717 | +6.05(+1.43%) |
Aug 17, 2021 | 432.34 | 439.72 | 416.15 | 422.09 | 528,878 | -12.20(-2.81%) |
Aug 16, 2021 | 432.94 | 434.88 | 428.21 | 434.29 | 327,284 | -0.16(-0.04%) |
Aug 13, 2021 | 430.57 | 435.00 | 428.25 | 434.45 | 261,778 | +4.28(+0.99%) |
Aug 12, 2021 | 436.09 | 438.76 | 430.07 | 430.17 | 275,565 | -3.89(-0.90%) |
Aug 11, 2021 | 430.24 | 436.60 | 429.27 | 434.06 | 171,768 | +3.01(+0.70%) |
Aug 10, 2021 | 434.77 | 441.00 | 430.61 | 431.05 | 230,834 | -1.94(-0.45%) |
Aug 09, 2021 | 432.28 | 435.18 | 428.90 | 432.99 | 262,257 | -1.71(-0.39%) |
Aug 06, 2021 | 439.12 | 442.40 | 433.45 | 434.70 | 176,452 | -0.31(-0.07%) |
Aug 05, 2021 | 434.55 | 444.48 | 432.00 | 435.01 | 424,832 | -1.56(-0.36%) |
Aug 04, 2021 | 429.13 | 439.05 | 426.64 | 436.57 | 364,186 | +6.13(+1.42%) |
Aug 03, 2021 | 424.84 | 433.17 | 420.58 | 430.44 | 357,472 | +5.96(+1.40%) |
Aug 02, 2021 | 414.62 | 427.34 | 412.94 | 424.48 | 633,140 | +13.63(+3.32%) |
Jul 30, 2021 | 400.45 | 415.43 | 396.75 | 410.85 | 381,861 | +4.16(+1.02%) |
Jul 29, 2021 | 407.19 | 410.20 | 404.48 | 406.69 | 327,377 | +2.24(+0.55%) |
Jul 28, 2021 | 398.19 | 406.28 | 390.29 | 404.45 | 343,479 | +6.27(+1.57%) |
Jul 27, 2021 | 410.34 | 410.34 | 393.06 | 398.18 | 317,974 | -12.72(-3.10%) |
Jul 26, 2021 | 405.46 | 414.55 | 403.69 | 410.90 | 309,615 | +4.98(+1.23%) |
Jul 23, 2021 | 400.00 | 411.12 | 399.20 | 405.92 | 382,572 | +9.25(+2.33%) |
Jul 22, 2021 | 394.00 | 396.73 | 387.77 | 396.67 | 273,543 | +9.67(+2.50%) |
Jul 21, 2021 | 387.51 | 392.65 | 385.25 | 387.00 | 196,338 | +1.15(+0.30%) |
Jul 20, 2021 | 377.70 | 388.96 | 374.32 | 385.85 | 228,246 | +11.02(+2.94%) |
Jul 19, 2021 | 368.37 | 382.83 | 368.37 | 374.83 | 246,691 | +0.04(+0.01%) |
Jul 16, 2021 | 383.35 | 384.89 | 373.82 | 374.79 | 189,443 | -6.07(-1.59%) |
Jul 15, 2021 | 384.69 | 385.92 | 377.23 | 380.86 | 451,098 | -5.07(-1.31%) |
Jul 14, 2021 | 391.30 | 393.00 | 385.73 | 385.93 | 250,822 | -3.08(-0.79%) |
Jul 13, 2021 | 389.58 | 393.11 | 387.59 | 389.01 | 221,926 | -4.93(-1.25%) |
Jul 12, 2021 | 390.00 | 395.67 | 386.62 | 393.94 | 328,425 | +3.94(+1.01%) |
Jul 09, 2021 | 387.68 | 391.48 | 383.72 | 390.00 | 197,648 | +6.28(+1.64%) |
Jul 08, 2021 | 382.09 | 388.71 | 376.91 | 383.72 | 306,502 | -6.88(-1.76%) |
Jul 07, 2021 | 385.98 | 393.71 | 383.96 | 390.60 | 298,513 | +3.25(+0.84%) |
Jul 06, 2021 | 395.04 | 396.23 | 382.54 | 387.35 | 450,163 | -5.28(-1.34%) |
Jul 02, 2021 | 389.39 | 392.85 | 385.40 | 392.63 | 337,765 | +2.77(+0.71%) |
Jul 01, 2021 | 386.59 | 396.22 | 385.97 | 389.86 | 456,349 | +5.79(+1.51%) |
Jun 30, 2021 | 382.14 | 385.73 | 378.52 | 384.07 | 470,974 | +1.27(+0.33%) |
Jun 29, 2021 | 384.06 | 387.60 | 380.00 | 382.80 | 473,768 | +0.43(+0.11%) |
Jun 28, 2021 | 382.42 | 383.53 | 377.42 | 382.37 | 580,837 | +1.71(+0.45%) |
Jun 25, 2021 | 361.64 | 384.63 | 360.00 | 380.66 | 4,134,001 | +24.78(+6.96%) |
Jun 24, 2021 | 355.25 | 357.00 | 347.22 | 355.88 | 339,508 | +3.68(+1.04%) |
Jun 23, 2021 | 350.61 | 353.68 | 347.10 | 352.20 | 316,586 | +4.05(+1.16%) |
Jun 22, 2021 | 335.46 | 348.21 | 332.08 | 348.15 | 313,473 | +11.43(+3.39%) |
Jun 21, 2021 | 326.73 | 338.42 | 326.14 | 336.72 | 296,825 | +11.35(+3.49%) |
Jun 18, 2021 | 321.57 | 334.45 | 321.57 | 325.37 | 627,951 | -0.24(-0.07%) |
Jun 17, 2021 | 325.46 | 329.02 | 321.45 | 325.61 | 445,723 | -1.44(-0.44%) |
Jun 16, 2021 | 332.54 | 333.36 | 325.00 | 327.05 | 347,517 | -6.88(-2.06%) |
Jun 15, 2021 | 334.76 | 336.18 | 329.18 | 333.93 | 311,871 | -0.65(-0.19%) |
Jun 14, 2021 | 334.95 | 338.28 | 332.72 | 334.58 | 225,175 | +0.13(+0.04%) |
Jun 11, 2021 | 326.91 | 335.11 | 326.91 | 334.45 | 205,139 | +9.45(+2.91%) |
Jun 10, 2021 | 324.41 | 328.98 | 322.14 | 325.00 | 294,274 | +1.19(+0.37%) |
Jun 09, 2021 | 326.09 | 326.88 | 322.70 | 323.81 | 329,178 | -1.69(-0.52%) |
Jun 08, 2021 | 326.32 | 327.18 | 321.08 | 325.50 | 234,637 | +0.70(+0.22%) |
Jun 07, 2021 | 323.13 | 329.63 | 321.68 | 324.80 | 266,474 | +0.82(+0.25%) |
Jun 04, 2021 | 331.07 | 332.22 | 321.59 | 323.98 | 371,072 | -4.86(-1.48%) |
Jun 03, 2021 | 327.73 | 332.59 | 321.01 | 328.84 | 290,806 | -2.12(-0.64%) |
Jun 02, 2021 | 343.19 | 343.19 | 323.26 | 330.96 | 486,200 | -10.88(-3.18%) |