Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 682.47 | 682.47 | 664.66 | 664.66 | 7,073 | -9.16(-1.36%) |
Aug 30, 2021 | 673.83 | 673.83 | 673.83 | 673.83 | 1,685 | +1.55(+0.23%) |
Aug 27, 2021 | 669.36 | 679.38 | 666.80 | 672.27 | 4,684 | +2.91(+0.43%) |
Aug 26, 2021 | 671.30 | 679.93 | 669.36 | 669.36 | 6,262 | -10.51(-1.55%) |
Aug 25, 2021 | 683.23 | 700.51 | 675.40 | 679.88 | 12,499 | -3.88(-0.57%) |
Aug 24, 2021 | 675.14 | 699.63 | 670.30 | 683.76 | 14,240 | +10.05(+1.49%) |
Aug 23, 2021 | 662.68 | 688.45 | 654.90 | 673.70 | 17,560 | +9.05(+1.36%) |
Aug 20, 2021 | 656.25 | 669.39 | 656.25 | 664.65 | 7,714 | +12.03(+1.84%) |
Aug 19, 2021 | 641.66 | 652.62 | 640.65 | 652.62 | 6,818 | +14.43(+2.26%) |
Aug 18, 2021 | 631.18 | 665.56 | 631.18 | 638.19 | 12,237 | +0.79(+0.12%) |
Aug 17, 2021 | 614.48 | 639.20 | 614.48 | 637.40 | 6,701 | +22.88(+3.72%) |
Aug 16, 2021 | 601.69 | 619.23 | 601.69 | 614.52 | 6,264 | +13.89(+2.31%) |
Aug 13, 2021 | 606.19 | 606.19 | 600.63 | 600.63 | 1,527 | -5.55(-0.92%) |
Aug 12, 2021 | 608.10 | 608.56 | 601.37 | 606.19 | 5,256 | -1.82(-0.30%) |
Aug 11, 2021 | 608.31 | 608.83 | 607.14 | 608.01 | 2,305 | -9.48(-1.54%) |
Aug 10, 2021 | 617.49 | 617.49 | 617.49 | 617.49 | 847 | -1.16(-0.19%) |
Aug 09, 2021 | 622.47 | 637.29 | 618.65 | 618.65 | 7,776 | -0.85(-0.14%) |
Aug 06, 2021 | 609.92 | 619.50 | 607.08 | 619.50 | 4,374 | +17.97(+2.99%) |
Aug 05, 2021 | 603.33 | 603.33 | 601.53 | 601.53 | 1,167 | -5.95(-0.98%) |
Aug 04, 2021 | 610.03 | 612.42 | 604.27 | 607.48 | 5,956 | -0.60(-0.10%) |
Aug 03, 2021 | 606.63 | 608.08 | 603.63 | 608.08 | 4,449 | +0.74(+0.12%) |
Aug 02, 2021 | 601.02 | 608.01 | 601.02 | 607.35 | 9,005 | +5.05(+0.84%) |
Jul 30, 2021 | 605.24 | 605.24 | 602.30 | 602.30 | 4,581 | +1.18(+0.20%) |
Jul 29, 2021 | 600.63 | 608.03 | 597.02 | 601.12 | 7,830 | +2.40(+0.40%) |
Jul 28, 2021 | 587.95 | 598.72 | 587.95 | 598.72 | 4,704 | +18.29(+3.15%) |
Jul 27, 2021 | 585.51 | 585.60 | 580.43 | 580.43 | 3,311 | -5.88(-1.00%) |
Jul 26, 2021 | 588.97 | 588.97 | 582.73 | 586.31 | 4,435 | -3.22(-0.55%) |
Jul 23, 2021 | 584.16 | 589.52 | 581.77 | 589.52 | 8,182 | +4.40(+0.75%) |
Jul 22, 2021 | 588.48 | 588.48 | 581.28 | 585.12 | 8,245 | +0.43(+0.07%) |
Jul 21, 2021 | 588.95 | 592.24 | 584.69 | 584.69 | 4,974 | -4.60(-0.78%) |
Jul 20, 2021 | 588.31 | 604.38 | 588.31 | 589.28 | 7,822 | +5.12(+0.88%) |
Jul 19, 2021 | 583.80 | 584.16 | 583.20 | 584.16 | 5,716 | -0.12(-0.02%) |
Jul 16, 2021 | 589.56 | 591.71 | 584.28 | 584.28 | 3,214 | +0.40(+0.07%) |
Jul 15, 2021 | 580.81 | 583.87 | 579.35 | 583.87 | 4,123 | +4.49(+0.78%) |
Jul 14, 2021 | 586.06 | 586.54 | 579.38 | 579.38 | 2,895 | -3.78(-0.65%) |
Jul 13, 2021 | 588.24 | 588.24 | 583.17 | 583.17 | 6,389 | -4.89(-0.83%) |
Jul 12, 2021 | 588.06 | 588.06 | 588.06 | 588.06 | 1,763 | +7.11(+1.22%) |
Jul 09, 2021 | 571.70 | 582.72 | 571.18 | 580.95 | 7,083 | +11.88(+2.09%) |
Jul 08, 2021 | 568.12 | 569.80 | 561.15 | 569.07 | 3,847 | -1.15(-0.20%) |
Jul 07, 2021 | 574.59 | 575.54 | 570.22 | 570.22 | 4,319 | +0.52(+0.09%) |
Jul 06, 2021 | 581.29 | 581.29 | 566.12 | 569.70 | 8,013 | -7.76(-1.34%) |
Jul 02, 2021 | 597.57 | 597.57 | 575.03 | 577.46 | 6,217 | -19.94(-3.34%) |
Jul 01, 2021 | 597.40 | 597.40 | 597.40 | 597.40 | 3,044 | +2.77(+0.47%) |
Jun 30, 2021 | 581.38 | 601.38 | 581.38 | 594.63 | 7,068 | +10.67(+1.83%) |
Jun 29, 2021 | 588.48 | 588.48 | 583.49 | 583.96 | 2,377 | +0.76(+0.13%) |
Jun 28, 2021 | 581.23 | 583.20 | 577.16 | 583.20 | 4,142 | +2.75(+0.47%) |
Jun 25, 2021 | 583.20 | 588.85 | 580.46 | 580.46 | 19,281 | -7.59(-1.29%) |
Jun 24, 2021 | 586.08 | 593.76 | 586.08 | 588.05 | 6,615 | +7.81(+1.35%) |
Jun 23, 2021 | 559.25 | 587.33 | 555.39 | 580.24 | 16,871 | +22.04(+3.95%) |
Jun 22, 2021 | 573.44 | 576.91 | 556.48 | 558.19 | 16,823 | -15.64(-2.73%) |
Jun 21, 2021 | 578.83 | 583.20 | 573.83 | 573.83 | 18,447 | -0.76(-0.13%) |
Jun 18, 2021 | 592.79 | 593.83 | 573.93 | 574.59 | 16,330 | -21.85(-3.66%) |
Jun 17, 2021 | 599.48 | 599.48 | 596.44 | 596.44 | 3,987 | +1.74(+0.29%) |
Jun 16, 2021 | 604.38 | 604.38 | 593.71 | 594.70 | 6,118 | -5.85(-0.97%) |
Jun 15, 2021 | 603.90 | 604.27 | 600.55 | 600.55 | 3,233 | -1.33(-0.22%) |
Jun 14, 2021 | 597.28 | 601.88 | 597.28 | 601.88 | 4,590 | +10.15(+1.72%) |
Jun 11, 2021 | 604.26 | 604.26 | 591.73 | 591.73 | 2,617 | -5.11(-0.86%) |
Jun 10, 2021 | 602.31 | 603.98 | 596.84 | 596.84 | 3,568 | -3.52(-0.59%) |
Jun 09, 2021 | 595.88 | 600.36 | 595.88 | 600.36 | 3,251 | +6.67(+1.12%) |
Jun 08, 2021 | 593.02 | 595.40 | 587.84 | 593.68 | 6,452 | +3.34(+0.57%) |
Jun 07, 2021 | 591.10 | 601.09 | 589.21 | 590.34 | 9,156 | -2.87(-0.48%) |
Jun 04, 2021 | 594.67 | 599.62 | 592.32 | 593.21 | 5,906 | +4.97(+0.84%) |
Jun 03, 2021 | 585.48 | 591.99 | 585.48 | 588.24 | 5,286 | -1.01(-0.17%) |
Jun 02, 2021 | 598.95 | 606.68 | 588.68 | 589.25 | 12,421 | -9.73(-1.62%) |