Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 564.60 | 572.83 | 562.91 | 569.72 | 296,815 | +3.66(+0.65%) |
Aug 30, 2021 | 570.49 | 572.58 | 564.38 | 566.06 | 174,603 | -4.86(-0.85%) |
Aug 27, 2021 | 557.42 | 573.97 | 557.42 | 570.92 | 267,200 | +13.50(+2.42%) |
Aug 26, 2021 | 566.87 | 566.87 | 556.77 | 557.42 | 151,255 | -9.07(-1.60%) |
Aug 25, 2021 | 571.04 | 572.38 | 564.80 | 566.49 | 156,417 | -4.00(-0.70%) |
Aug 24, 2021 | 570.05 | 576.35 | 568.80 | 570.50 | 205,195 | +4.90(+0.87%) |
Aug 23, 2021 | 561.80 | 568.32 | 560.49 | 565.59 | 219,103 | +7.19(+1.29%) |
Aug 20, 2021 | 551.46 | 561.99 | 550.60 | 558.40 | 199,884 | +5.56(+1.01%) |
Aug 19, 2021 | 559.90 | 565.08 | 550.63 | 552.84 | 243,339 | -12.84(-2.27%) |
Aug 18, 2021 | 565.67 | 571.86 | 559.35 | 565.68 | 204,844 | -0.27(-0.05%) |
Aug 17, 2021 | 560.08 | 566.26 | 558.35 | 565.95 | 155,407 | -0.37(-0.06%) |
Aug 16, 2021 | 564.56 | 569.63 | 560.46 | 566.32 | 223,752 | -2.00(-0.35%) |
Aug 13, 2021 | 575.59 | 577.24 | 567.45 | 568.31 | 169,893 | -7.88(-1.37%) |
Aug 12, 2021 | 586.20 | 588.84 | 567.02 | 576.19 | 257,406 | -9.08(-1.55%) |
Aug 11, 2021 | 582.77 | 587.83 | 573.86 | 585.27 | 462,920 | +2.86(+0.49%) |
Aug 10, 2021 | 592.41 | 597.27 | 581.71 | 582.41 | 298,233 | -7.04(-1.19%) |
Aug 09, 2021 | 587.10 | 593.94 | 580.43 | 589.45 | 276,265 | -0.56(-0.10%) |
Aug 06, 2021 | 591.14 | 596.78 | 588.41 | 590.02 | 175,848 | +4.28(+0.73%) |
Aug 05, 2021 | 579.95 | 590.97 | 579.95 | 585.74 | 174,371 | +7.92(+1.37%) |
Aug 04, 2021 | 585.51 | 589.44 | 577.29 | 577.82 | 186,323 | -14.87(-2.51%) |
Aug 03, 2021 | 596.86 | 596.86 | 584.24 | 592.69 | 220,870 | -3.13(-0.53%) |
Aug 02, 2021 | 608.53 | 610.29 | 595.24 | 595.82 | 212,852 | -5.43(-0.90%) |
Jul 30, 2021 | 609.94 | 612.43 | 598.79 | 601.25 | 185,424 | -12.94(-2.11%) |
Jul 29, 2021 | 613.23 | 618.20 | 608.24 | 614.19 | 136,667 | +5.97(+0.98%) |
Jul 28, 2021 | 613.37 | 615.31 | 606.51 | 608.22 | 158,567 | +0.01(+0.00%) |
Jul 27, 2021 | 606.75 | 610.53 | 603.68 | 608.21 | 117,894 | -2.00(-0.33%) |
Jul 26, 2021 | 607.25 | 610.34 | 602.81 | 610.21 | 141,340 | +2.81(+0.46%) |
Jul 23, 2021 | 614.29 | 614.29 | 605.44 | 607.39 | 139,805 | +0.38(+0.06%) |
Jul 22, 2021 | 605.56 | 608.01 | 600.77 | 607.01 | 109,250 | -1.52(-0.25%) |
Jul 21, 2021 | 603.47 | 610.80 | 596.67 | 608.53 | 154,423 | +11.41(+1.91%) |
Jul 20, 2021 | 571.77 | 598.94 | 570.80 | 597.12 | 315,967 | +27.22(+4.78%) |
Jul 19, 2021 | 576.79 | 579.91 | 556.91 | 569.90 | 517,582 | -24.31(-4.09%) |
Jul 16, 2021 | 600.89 | 603.30 | 592.18 | 594.21 | 210,222 | -2.80(-0.47%) |
Jul 15, 2021 | 599.53 | 605.75 | 594.97 | 597.00 | 179,747 | -8.80(-1.45%) |
Jul 14, 2021 | 610.21 | 614.42 | 604.80 | 605.80 | 176,588 | -2.46(-0.40%) |
Jul 13, 2021 | 611.67 | 615.75 | 607.85 | 608.26 | 230,071 | -4.78(-0.78%) |
Jul 12, 2021 | 614.05 | 617.23 | 609.46 | 613.04 | 273,392 | -6.00(-0.97%) |
Jul 09, 2021 | 616.15 | 619.39 | 612.25 | 619.04 | 165,017 | +12.05(+1.99%) |
Jul 08, 2021 | 604.42 | 612.36 | 598.26 | 606.99 | 200,661 | -6.72(-1.09%) |
Jul 07, 2021 | 612.90 | 616.66 | 607.09 | 613.71 | 188,642 | -1.93(-0.31%) |
Jul 06, 2021 | 618.99 | 618.99 | 607.23 | 615.64 | 190,544 | -4.70(-0.76%) |
Jul 02, 2021 | 620.43 | 621.15 | 613.62 | 620.34 | 138,597 | +2.31(+0.37%) |
Jul 01, 2021 | 608.97 | 618.54 | 608.92 | 618.03 | 216,927 | +10.96(+1.81%) |
Jun 30, 2021 | 604.95 | 611.38 | 600.03 | 607.07 | 321,258 | +2.87(+0.48%) |
Jun 29, 2021 | 618.54 | 618.99 | 603.75 | 604.20 | 304,089 | -11.32(-1.84%) |
Jun 28, 2021 | 628.88 | 628.99 | 612.83 | 615.52 | 281,614 | -15.87(-2.51%) |
Jun 25, 2021 | 638.34 | 638.68 | 627.73 | 631.38 | 390,951 | -6.35(-1.00%) |
Jun 24, 2021 | 645.27 | 645.27 | 631.06 | 637.73 | 269,813 | -2.48(-0.39%) |
Jun 23, 2021 | 637.74 | 641.50 | 635.83 | 640.21 | 287,746 | +3.41(+0.53%) |
Jun 22, 2021 | 629.39 | 636.93 | 622.20 | 636.80 | 309,450 | +7.57(+1.20%) |
Jun 21, 2021 | 619.58 | 630.94 | 617.69 | 629.24 | 285,433 | +15.01(+2.44%) |
Jun 18, 2021 | 616.89 | 619.17 | 610.25 | 614.23 | 378,377 | -11.80(-1.88%) |
Jun 17, 2021 | 624.57 | 627.45 | 614.45 | 626.03 | 308,827 | +2.15(+0.34%) |
Jun 16, 2021 | 633.61 | 637.25 | 623.73 | 623.88 | 320,564 | -10.58(-1.67%) |
Jun 15, 2021 | 627.95 | 634.59 | 624.75 | 634.46 | 309,534 | +7.12(+1.13%) |
Jun 14, 2021 | 619.24 | 627.50 | 619.24 | 627.34 | 357,627 | +6.54(+1.05%) |
Jun 11, 2021 | 622.48 | 624.26 | 615.77 | 620.81 | 224,114 | +1.82(+0.29%) |
Jun 10, 2021 | 626.86 | 626.86 | 616.41 | 618.99 | 209,319 | -3.75(-0.60%) |
Jun 09, 2021 | 627.47 | 628.15 | 621.13 | 622.74 | 277,671 | -4.69(-0.75%) |
Jun 08, 2021 | 622.19 | 630.65 | 622.19 | 627.43 | 338,909 | +6.05(+0.97%) |
Jun 07, 2021 | 623.40 | 625.79 | 619.24 | 621.38 | 718,745 | -2.58(-0.41%) |
Jun 04, 2021 | 622.92 | 627.65 | 622.92 | 623.96 | 498,349 | +4.27(+0.69%) |
Jun 03, 2021 | 613.08 | 620.86 | 610.15 | 619.69 | 424,653 | +1.17(+0.19%) |
Jun 02, 2021 | 617.21 | 623.16 | 616.28 | 618.52 | 421,516 | -0.44(-0.07%) |