Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 420.81 | 420.94 | 417.69 | 418.30 | 1,828,017 | -2.57(-0.61%) |
Aug 30, 2021 | 417.82 | 421.41 | 417.82 | 420.87 | 380,373 | +4.13(+0.99%) |
Aug 27, 2021 | 412.68 | 417.10 | 412.19 | 416.74 | 237,080 | +4.72(+1.14%) |
Aug 26, 2021 | 414.15 | 415.14 | 411.54 | 412.02 | 253,151 | -2.43(-0.59%) |
Aug 25, 2021 | 415.19 | 416.38 | 413.62 | 414.45 | 466,352 | +0.03(+0.01%) |
Aug 24, 2021 | 414.73 | 415.68 | 414.00 | 414.42 | 336,473 | +0.59(+0.14%) |
Aug 23, 2021 | 409.55 | 414.33 | 409.55 | 413.83 | 386,440 | +5.73(+1.41%) |
Aug 20, 2021 | 404.74 | 408.48 | 403.88 | 408.10 | 456,350 | +5.10(+1.26%) |
Aug 19, 2021 | 397.62 | 404.64 | 397.16 | 403.00 | 416,985 | +3.01(+0.75%) |
Aug 18, 2021 | 404.32 | 405.89 | 399.61 | 399.99 | 338,902 | -5.18(-1.28%) |
Aug 17, 2021 | 406.22 | 406.73 | 402.47 | 405.17 | 382,436 | -3.49(-0.85%) |
Aug 16, 2021 | 406.69 | 408.71 | 402.78 | 408.66 | 312,251 | +0.75(+0.19%) |
Aug 13, 2021 | 406.36 | 408.18 | 405.83 | 407.90 | 208,519 | +1.84(+0.45%) |
Aug 12, 2021 | 403.41 | 406.34 | 401.83 | 406.06 | 223,360 | +2.19(+0.54%) |
Aug 11, 2021 | 405.87 | 406.26 | 401.62 | 403.88 | 1,226,608 | -0.35(-0.09%) |
Aug 10, 2021 | 408.14 | 408.71 | 403.22 | 404.23 | 389,124 | -3.07(-0.75%) |
Aug 09, 2021 | 408.73 | 409.13 | 406.50 | 407.30 | 228,307 | -1.00(-0.24%) |
Aug 06, 2021 | 407.55 | 408.81 | 406.85 | 408.30 | 237,885 | -0.64(-0.16%) |
Aug 05, 2021 | 407.33 | 409.12 | 406.14 | 408.93 | 202,429 | +2.57(+0.63%) |
Aug 04, 2021 | 405.35 | 407.34 | 403.96 | 406.37 | 387,755 | +1.01(+0.25%) |
Aug 03, 2021 | 404.03 | 405.52 | 400.74 | 405.36 | 300,066 | +2.25(+0.56%) |
Aug 02, 2021 | 405.93 | 406.85 | 402.75 | 403.11 | 470,725 | -1.00(-0.25%) |
Jul 30, 2021 | 401.73 | 404.64 | 401.46 | 404.11 | 262,316 | -0.55(-0.14%) |
Jul 29, 2021 | 402.64 | 406.09 | 402.08 | 404.66 | 609,204 | +1.99(+0.49%) |
Jul 28, 2021 | 402.35 | 404.25 | 398.65 | 402.67 | 374,987 | +0.42(+0.10%) |
Jul 27, 2021 | 406.06 | 406.06 | 396.79 | 402.25 | 1,717,821 | -4.43(-1.09%) |
Jul 26, 2021 | 405.83 | 407.24 | 404.39 | 406.68 | 323,293 | +0.10(+0.02%) |
Jul 23, 2021 | 404.90 | 406.99 | 403.34 | 406.58 | 438,785 | +3.95(+0.98%) |
Jul 22, 2021 | 400.69 | 403.13 | 400.69 | 402.63 | 332,990 | +2.66(+0.66%) |
Jul 21, 2021 | 396.14 | 400.06 | 395.27 | 399.97 | 1,508,271 | +4.04(+1.02%) |
Jul 20, 2021 | 391.58 | 398.21 | 389.28 | 395.93 | 927,168 | +6.33(+1.63%) |
Jul 19, 2021 | 389.45 | 391.11 | 386.69 | 389.60 | 747,777 | -4.77(-1.21%) |
Jul 16, 2021 | 399.38 | 400.82 | 393.90 | 394.38 | 423,841 | -3.64(-0.91%) |
Jul 15, 2021 | 401.23 | 401.23 | 395.62 | 398.01 | 503,357 | -3.66(-0.91%) |
Jul 14, 2021 | 403.07 | 404.66 | 400.37 | 401.67 | 402,277 | +1.73(+0.43%) |
Jul 13, 2021 | 398.36 | 403.01 | 397.79 | 399.93 | 1,408,545 | +0.86(+0.22%) |
Jul 12, 2021 | 400.96 | 401.11 | 397.88 | 399.07 | 1,265,539 | -0.04(-0.01%) |
Jul 09, 2021 | 395.22 | 399.49 | 394.48 | 399.11 | 292,551 | +3.74(+0.94%) |
Jul 08, 2021 | 392.37 | 396.57 | 390.45 | 395.38 | 572,602 | -3.89(-0.97%) |
Jul 07, 2021 | 400.44 | 400.82 | 396.16 | 399.27 | 1,107,636 | +1.53(+0.38%) |
Jul 06, 2021 | 396.58 | 399.24 | 393.85 | 397.74 | 409,176 | +1.96(+0.50%) |
Jul 02, 2021 | 393.31 | 396.15 | 392.94 | 395.78 | 387,337 | +4.71(+1.21%) |
Jul 01, 2021 | 390.54 | 391.48 | 388.58 | 391.06 | 441,423 | +0.13(+0.03%) |
Jun 30, 2021 | 391.66 | 391.96 | 389.96 | 390.93 | 510,523 | -1.28(-0.33%) |
Jun 29, 2021 | 389.50 | 392.31 | 388.82 | 392.22 | 795,115 | +2.78(+0.72%) |
Jun 28, 2021 | 386.75 | 389.88 | 386.75 | 389.43 | 449,165 | +4.11(+1.07%) |
Jun 25, 2021 | 386.23 | 386.26 | 384.35 | 385.33 | 291,104 | -0.09(-0.02%) |
Jun 24, 2021 | 385.43 | 386.79 | 384.64 | 385.42 | 355,119 | +2.62(+0.69%) |
Jun 23, 2021 | 383.07 | 384.28 | 382.18 | 382.79 | 261,951 | -0.26(-0.07%) |
Jun 22, 2021 | 379.35 | 383.20 | 378.82 | 383.06 | 347,021 | +3.64(+0.96%) |
Jun 21, 2021 | 376.18 | 379.62 | 373.33 | 379.41 | 598,584 | +3.35(+0.89%) |
Jun 18, 2021 | 377.17 | 378.83 | 375.29 | 376.07 | 938,407 | -3.03(-0.80%) |
Jun 17, 2021 | 372.95 | 380.56 | 372.77 | 379.10 | 1,444,750 | +4.83(+1.29%) |
Jun 16, 2021 | 376.18 | 377.37 | 370.26 | 374.27 | 566,272 | -1.58(-0.42%) |
Jun 15, 2021 | 378.33 | 378.33 | 375.02 | 375.85 | 311,868 | -2.60(-0.69%) |
Jun 14, 2021 | 374.95 | 378.45 | 373.81 | 378.45 | 309,018 | +4.13(+1.10%) |
Jun 11, 2021 | 372.40 | 374.44 | 371.94 | 374.32 | 283,424 | +2.28(+0.61%) |
Jun 10, 2021 | 369.36 | 372.27 | 368.46 | 372.04 | 375,738 | +3.32(+0.90%) |
Jun 09, 2021 | 370.69 | 371.12 | 368.64 | 368.73 | 186,820 | -0.20(-0.05%) |
Jun 08, 2021 | 370.20 | 371.95 | 367.38 | 368.92 | 237,897 | +0.65(+0.18%) |
Jun 07, 2021 | 367.53 | 368.47 | 366.58 | 368.27 | 515,699 | +0.51(+0.14%) |
Jun 04, 2021 | 363.38 | 368.26 | 363.38 | 367.77 | 349,965 | +6.82(+1.89%) |
Jun 03, 2021 | 361.79 | 363.10 | 359.00 | 360.94 | 394,103 | -3.91(-1.07%) |
Jun 02, 2021 | 363.57 | 366.22 | 362.78 | 364.85 | 384,491 | +2.07(+0.57%) |