Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 674.08 | 681.64 | 674.08 | 676.69 | 59,513 | +1.17(+0.17%) |
Aug 30, 2021 | 684.99 | 685.26 | 675.44 | 675.52 | 46,852 | -9.50(-1.39%) |
Aug 27, 2021 | 673.67 | 685.85 | 671.59 | 685.02 | 65,038 | +15.27(+2.28%) |
Aug 26, 2021 | 685.85 | 685.85 | 669.75 | 669.75 | 54,054 | -16.84(-2.45%) |
Aug 25, 2021 | 681.84 | 688.74 | 680.38 | 686.59 | 45,718 | +3.97(+0.58%) |
Aug 24, 2021 | 683.16 | 689.84 | 681.66 | 682.62 | 28,537 | -2.16(-0.32%) |
Aug 23, 2021 | 695.00 | 697.38 | 683.30 | 684.78 | 51,380 | -7.96(-1.15%) |
Aug 20, 2021 | 690.98 | 699.52 | 689.38 | 692.74 | 90,360 | +1.49(+0.22%) |
Aug 19, 2021 | 685.17 | 695.12 | 685.17 | 691.25 | 54,491 | +1.80(+0.26%) |
Aug 18, 2021 | 690.00 | 694.78 | 688.90 | 689.45 | 53,991 | -1.20(-0.17%) |
Aug 17, 2021 | 684.56 | 692.30 | 684.56 | 690.65 | 58,720 | +2.33(+0.34%) |
Aug 16, 2021 | 682.10 | 690.76 | 682.10 | 688.32 | 42,492 | +2.71(+0.40%) |
Aug 13, 2021 | 682.12 | 689.97 | 682.12 | 685.61 | 26,143 | +2.05(+0.30%) |
Aug 12, 2021 | 687.04 | 687.08 | 681.01 | 683.56 | 48,844 | +0.19(+0.03%) |
Aug 11, 2021 | 681.30 | 686.32 | 680.92 | 683.37 | 33,475 | +2.39(+0.35%) |
Aug 10, 2021 | 681.30 | 683.57 | 675.44 | 680.98 | 47,143 | -0.69(-0.10%) |
Aug 09, 2021 | 680.42 | 685.60 | 674.50 | 681.67 | 55,500 | +2.09(+0.31%) |
Aug 06, 2021 | 675.00 | 687.06 | 670.81 | 679.58 | 68,991 | +7.84(+1.17%) |
Aug 05, 2021 | 664.13 | 672.14 | 663.60 | 671.74 | 58,821 | +11.96(+1.81%) |
Aug 04, 2021 | 654.02 | 665.54 | 654.02 | 659.78 | 37,043 | +0.13(+0.02%) |
Aug 03, 2021 | 665.06 | 665.06 | 655.06 | 659.65 | 43,560 | -2.15(-0.32%) |
Aug 02, 2021 | 663.99 | 669.98 | 658.90 | 661.80 | 61,233 | -1.30(-0.20%) |
Jul 30, 2021 | 655.19 | 668.43 | 655.19 | 663.10 | 83,094 | +4.53(+0.69%) |
Jul 29, 2021 | 657.00 | 661.70 | 652.46 | 658.57 | 41,334 | +6.64(+1.02%) |
Jul 28, 2021 | 660.85 | 661.06 | 646.24 | 651.93 | 31,569 | -7.68(-1.16%) |
Jul 27, 2021 | 648.17 | 663.88 | 648.17 | 659.61 | 46,956 | +5.91(+0.90%) |
Jul 26, 2021 | 651.81 | 663.91 | 650.64 | 653.70 | 58,455 | -1.98(-0.30%) |
Jul 23, 2021 | 659.07 | 661.14 | 652.94 | 655.68 | 26,532 | -0.51(-0.08%) |
Jul 22, 2021 | 657.85 | 661.26 | 654.63 | 656.19 | 34,686 | -5.99(-0.90%) |
Jul 21, 2021 | 665.74 | 670.55 | 660.39 | 662.18 | 65,153 | +3.00(+0.46%) |
Jul 20, 2021 | 652.99 | 670.96 | 652.99 | 659.18 | 82,103 | +10.02(+1.54%) |
Jul 19, 2021 | 658.68 | 659.67 | 641.88 | 649.16 | 49,939 | -21.55(-3.21%) |
Jul 16, 2021 | 675.31 | 678.32 | 669.21 | 670.71 | 31,340 | -0.26(-0.04%) |
Jul 15, 2021 | 659.53 | 673.57 | 657.82 | 670.97 | 42,556 | +5.22(+0.78%) |
Jul 14, 2021 | 665.91 | 668.10 | 664.13 | 665.75 | 28,238 | +2.49(+0.38%) |
Jul 13, 2021 | 670.49 | 672.72 | 663.24 | 663.26 | 43,497 | -10.64(-1.58%) |
Jul 12, 2021 | 673.61 | 677.96 | 670.75 | 673.90 | 49,458 | +0.23(+0.03%) |
Jul 09, 2021 | 668.80 | 675.69 | 665.49 | 673.67 | 51,917 | +13.24(+2.00%) |
Jul 08, 2021 | 667.09 | 670.51 | 658.29 | 660.43 | 49,045 | -15.30(-2.26%) |
Jul 07, 2021 | 664.60 | 681.33 | 663.05 | 675.73 | 70,971 | +6.46(+0.97%) |
Jul 06, 2021 | 674.17 | 674.17 | 661.80 | 669.27 | 81,900 | -8.68(-1.28%) |
Jul 02, 2021 | 680.22 | 680.98 | 674.15 | 677.95 | 50,372 | +0.24(+0.04%) |
Jul 01, 2021 | 669.66 | 683.49 | 669.34 | 677.71 | 66,468 | +10.64(+1.60%) |
Jun 30, 2021 | 665.22 | 669.15 | 663.82 | 667.07 | 54,960 | +0.31(+0.05%) |
Jun 29, 2021 | 668.28 | 673.86 | 665.08 | 666.76 | 41,929 | +2.51(+0.38%) |
Jun 28, 2021 | 668.17 | 668.17 | 658.27 | 664.25 | 59,770 | -7.97(-1.19%) |
Jun 25, 2021 | 671.70 | 675.97 | 670.29 | 672.22 | 88,746 | +2.96(+0.44%) |
Jun 24, 2021 | 670.28 | 672.16 | 663.63 | 669.26 | 46,428 | +4.33(+0.65%) |
Jun 23, 2021 | 670.59 | 671.59 | 664.93 | 664.93 | 45,649 | -5.61(-0.84%) |
Jun 22, 2021 | 671.78 | 676.46 | 667.47 | 670.54 | 62,366 | -3.52(-0.52%) |
Jun 21, 2021 | 657.85 | 678.00 | 657.85 | 674.06 | 88,698 | +20.64(+3.16%) |
Jun 18, 2021 | 671.87 | 672.67 | 652.14 | 653.42 | 235,286 | -25.03(-3.69%) |
Jun 17, 2021 | 698.26 | 698.26 | 677.15 | 678.45 | 66,113 | -19.47(-2.79%) |
Jun 16, 2021 | 704.16 | 708.76 | 696.40 | 697.92 | 62,419 | -7.88(-1.12%) |
Jun 15, 2021 | 700.00 | 712.58 | 696.37 | 705.80 | 51,279 | +7.09(+1.01%) |
Jun 14, 2021 | 701.26 | 707.41 | 696.31 | 698.71 | 55,215 | -5.02(-0.71%) |
Jun 11, 2021 | 704.13 | 707.66 | 700.51 | 703.73 | 48,457 | +1.39(+0.20%) |
Jun 10, 2021 | 704.78 | 712.74 | 702.34 | 702.34 | 61,317 | +0.83(+0.12%) |
Jun 09, 2021 | 703.00 | 704.56 | 695.69 | 701.51 | 63,296 | -0.49(-0.07%) |
Jun 08, 2021 | 696.88 | 703.12 | 692.00 | 702.00 | 55,870 | +2.44(+0.35%) |
Jun 07, 2021 | 710.10 | 710.10 | 697.87 | 699.56 | 41,128 | -12.94(-1.82%) |
Jun 04, 2021 | 705.30 | 713.49 | 701.42 | 712.50 | 59,554 | +7.50(+1.06%) |
Jun 03, 2021 | 698.16 | 708.23 | 696.36 | 705.00 | 53,361 | +3.55(+0.51%) |
Jun 02, 2021 | 703.80 | 706.35 | 697.56 | 701.45 | 60,532 | -3.16(-0.45%) |