Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 645.00 | 647.70 | 639.56 | 643.64 | 1,246,647 | +1.99(+0.31%) |
Aug 30, 2021 | 634.00 | 643.28 | 633.49 | 641.65 | 797,537 | +9.25(+1.46%) |
Aug 27, 2021 | 625.00 | 635.62 | 624.04 | 632.40 | 821,211 | +8.37(+1.34%) |
Aug 26, 2021 | 622.62 | 630.00 | 621.10 | 624.03 | 1,136,318 | +2.96(+0.48%) |
Aug 25, 2021 | 623.00 | 627.77 | 616.66 | 621.07 | 909,543 | -0.78(-0.13%) |
Aug 24, 2021 | 620.00 | 626.53 | 620.00 | 621.85 | 1,016,386 | +2.42(+0.39%) |
Aug 23, 2021 | 602.00 | 621.00 | 602.00 | 619.43 | 1,576,465 | +18.91(+3.15%) |
Aug 20, 2021 | 591.05 | 601.41 | 588.57 | 600.52 | 1,003,545 | +13.60(+2.32%) |
Aug 19, 2021 | 579.50 | 591.30 | 577.75 | 586.92 | 768,365 | +4.97(+0.85%) |
Aug 18, 2021 | 580.47 | 588.60 | 578.48 | 581.95 | 741,825 | -0.29(-0.05%) |
Aug 17, 2021 | 579.45 | 584.10 | 574.38 | 582.24 | 708,746 | +2.02(+0.35%) |
Aug 16, 2021 | 586.00 | 591.68 | 576.32 | 580.22 | 815,760 | -7.61(-1.29%) |
Aug 13, 2021 | 579.04 | 587.98 | 577.53 | 587.83 | 638,884 | +6.26(+1.08%) |
Aug 12, 2021 | 569.27 | 581.99 | 566.99 | 581.57 | 866,537 | +11.37(+1.99%) |
Aug 11, 2021 | 578.44 | 581.14 | 566.59 | 570.20 | 908,253 | -5.60(-0.97%) |
Aug 10, 2021 | 588.00 | 589.44 | 572.78 | 575.80 | 829,532 | -12.16(-2.07%) |
Aug 09, 2021 | 589.95 | 592.30 | 585.30 | 587.96 | 800,902 | -2.72(-0.46%) |
Aug 06, 2021 | 594.00 | 595.60 | 589.43 | 590.68 | 709,297 | -4.82(-0.81%) |
Aug 05, 2021 | 595.00 | 597.00 | 589.38 | 595.50 | 476,173 | +2.03(+0.34%) |
Aug 04, 2021 | 585.00 | 594.69 | 583.17 | 593.47 | 769,734 | +8.81(+1.51%) |
Aug 03, 2021 | 584.89 | 590.81 | 577.34 | 584.66 | 804,838 | -0.01(-0.00%) |
Aug 02, 2021 | 587.89 | 591.72 | 579.01 | 584.67 | 901,213 | -3.22(-0.55%) |
Jul 30, 2021 | 579.71 | 595.89 | 575.94 | 587.89 | 1,566,224 | +1.46(+0.25%) |
Jul 29, 2021 | 584.60 | 608.78 | 584.60 | 586.43 | 2,539,317 | +3.08(+0.53%) |
Jul 28, 2021 | 582.00 | 587.00 | 576.01 | 583.35 | 1,228,499 | +1.06(+0.18%) |
Jul 27, 2021 | 584.00 | 586.87 | 574.67 | 582.29 | 1,462,218 | -1.91(-0.33%) |
Jul 26, 2021 | 584.80 | 584.85 | 575.01 | 584.20 | 1,044,419 | -1.98(-0.34%) |
Jul 23, 2021 | 580.00 | 588.48 | 577.82 | 586.18 | 890,910 | +9.48(+1.64%) |
Jul 22, 2021 | 572.08 | 579.40 | 570.45 | 576.70 | 938,664 | +9.57(+1.69%) |
Jul 21, 2021 | 562.49 | 567.13 | 558.54 | 567.13 | 754,334 | +1.88(+0.33%) |
Jul 20, 2021 | 560.00 | 569.16 | 554.61 | 565.25 | 870,627 | +10.16(+1.83%) |
Jul 19, 2021 | 550.27 | 555.39 | 545.00 | 555.09 | 1,108,290 | -1.27(-0.23%) |
Jul 16, 2021 | 561.52 | 564.62 | 554.96 | 556.36 | 941,004 | -1.92(-0.34%) |
Jul 15, 2021 | 563.38 | 566.72 | 554.55 | 558.28 | 823,529 | -4.66(-0.83%) |
Jul 14, 2021 | 563.96 | 567.30 | 558.78 | 562.94 | 1,133,450 | +3.61(+0.65%) |
Jul 13, 2021 | 561.00 | 566.35 | 555.00 | 559.33 | 867,961 | -2.60(-0.46%) |
Jul 12, 2021 | 570.00 | 573.67 | 561.25 | 561.93 | 1,279,194 | -4.44(-0.78%) |
Jul 09, 2021 | 559.72 | 567.33 | 555.87 | 566.37 | 976,625 | +5.90(+1.05%) |
Jul 08, 2021 | 552.75 | 562.29 | 546.95 | 560.47 | 942,234 | -1.31(-0.23%) |
Jul 07, 2021 | 560.90 | 563.26 | 553.07 | 561.78 | 1,093,621 | +3.29(+0.59%) |
Jul 06, 2021 | 554.29 | 563.79 | 552.19 | 558.49 | 794,988 | +6.66(+1.21%) |
Jul 02, 2021 | 548.25 | 554.74 | 547.20 | 551.83 | 681,208 | +6.66(+1.22%) |
Jul 01, 2021 | 545.00 | 550.13 | 539.75 | 545.17 | 1,165,802 | -4.38(-0.80%) |
Jun 30, 2021 | 556.89 | 557.96 | 547.61 | 549.55 | 842,258 | -9.04(-1.62%) |
Jun 29, 2021 | 555.24 | 561.89 | 552.53 | 558.59 | 1,048,806 | +6.42(+1.16%) |
Jun 28, 2021 | 548.00 | 552.71 | 546.75 | 552.17 | 815,441 | +7.18(+1.32%) |
Jun 25, 2021 | 555.26 | 555.26 | 541.99 | 544.99 | 1,511,985 | -7.08(-1.28%) |
Jun 24, 2021 | 552.00 | 558.75 | 550.81 | 552.07 | 997,163 | +1.87(+0.34%) |
Jun 23, 2021 | 545.00 | 551.00 | 542.73 | 550.20 | 890,073 | +4.17(+0.76%) |
Jun 22, 2021 | 536.00 | 547.00 | 535.00 | 546.03 | 1,283,454 | +11.28(+2.11%) |
Jun 21, 2021 | 531.32 | 538.00 | 525.02 | 534.75 | 1,123,141 | +1.01(+0.19%) |
Jun 18, 2021 | 528.82 | 537.72 | 525.28 | 533.74 | 2,246,156 | +3.34(+0.63%) |
Jun 17, 2021 | 505.80 | 531.00 | 505.80 | 530.40 | 1,908,997 | +20.32(+3.98%) |
Jun 16, 2021 | 507.70 | 521.50 | 502.15 | 510.08 | 2,057,474 | +4.65(+0.92%) |
Jun 15, 2021 | 510.52 | 512.55 | 504.12 | 505.43 | 1,564,623 | -3.91(-0.77%) |
Jun 14, 2021 | 500.00 | 511.12 | 498.22 | 509.34 | 1,824,961 | +11.33(+2.28%) |
Jun 11, 2021 | 490.00 | 499.51 | 488.00 | 498.01 | 2,080,816 | +8.88(+1.82%) |
Jun 10, 2021 | 485.71 | 490.79 | 479.01 | 489.13 | 3,041,577 | +24.42(+5.25%) |
Jun 09, 2021 | 464.96 | 467.61 | 460.72 | 464.71 | 1,042,742 | +3.95(+0.86%) |
Jun 08, 2021 | 463.97 | 471.10 | 459.42 | 460.76 | 1,074,210 | +1.30(+0.28%) |
Jun 07, 2021 | 460.02 | 462.74 | 457.00 | 459.46 | 1,210,611 | -1.19(-0.26%) |
Jun 04, 2021 | 460.00 | 465.31 | 458.72 | 460.65 | 1,575,456 | +1.45(+0.32%) |
Jun 03, 2021 | 464.31 | 465.18 | 456.00 | 459.20 | 978,910 | -7.81(-1.67%) |
Jun 02, 2021 | 464.57 | 472.60 | 461.91 | 467.01 | 1,032,354 | -2.16(-0.46%) |