Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 587.66 | 587.66 | 576.20 | 583.75 | 1,110,145 | -3.06(-0.52%) |
Aug 30, 2021 | 593.37 | 596.28 | 581.46 | 586.81 | 1,013,589 | -1.54(-0.26%) |
Aug 27, 2021 | 568.72 | 591.83 | 568.64 | 588.36 | 1,552,309 | +23.40(+4.14%) |
Aug 26, 2021 | 567.52 | 573.59 | 563.05 | 564.96 | 893,190 | -3.30(-0.58%) |
Aug 25, 2021 | 566.74 | 574.08 | 566.04 | 568.26 | 933,627 | +3.08(+0.54%) |
Aug 24, 2021 | 566.48 | 573.31 | 561.47 | 565.18 | 985,604 | +1.24(+0.22%) |
Aug 23, 2021 | 552.69 | 565.97 | 552.46 | 563.95 | 1,418,714 | +17.69(+3.24%) |
Aug 20, 2021 | 563.14 | 565.10 | 540.33 | 546.25 | 1,757,573 | -10.78(-1.94%) |
Aug 19, 2021 | 545.66 | 559.06 | 542.12 | 557.03 | 1,145,455 | +7.36(+1.34%) |
Aug 18, 2021 | 557.87 | 565.17 | 549.31 | 549.67 | 914,672 | -9.15(-1.64%) |
Aug 17, 2021 | 561.66 | 567.01 | 551.02 | 558.82 | 1,316,096 | -9.54(-1.68%) |
Aug 16, 2021 | 559.67 | 569.95 | 557.37 | 568.36 | 1,315,072 | +8.16(+1.46%) |
Aug 13, 2021 | 562.93 | 567.85 | 557.06 | 560.19 | 1,830,000 | -2.99(-0.53%) |
Aug 12, 2021 | 577.51 | 577.61 | 558.01 | 563.18 | 2,605,802 | -24.14(-4.11%) |
Aug 11, 2021 | 598.39 | 600.25 | 575.39 | 587.32 | 1,818,773 | -8.35(-1.40%) |
Aug 10, 2021 | 618.48 | 618.88 | 593.68 | 595.67 | 1,683,482 | -22.52(-3.64%) |
Aug 09, 2021 | 627.36 | 627.68 | 616.74 | 618.19 | 810,905 | -7.20(-1.15%) |
Aug 06, 2021 | 620.22 | 625.76 | 619.64 | 625.39 | 628,450 | +2.22(+0.36%) |
Aug 05, 2021 | 629.09 | 630.84 | 620.32 | 623.17 | 617,608 | -3.98(-0.63%) |
Aug 04, 2021 | 626.22 | 631.84 | 619.15 | 627.14 | 1,152,213 | +4.11(+0.66%) |
Aug 03, 2021 | 623.00 | 626.72 | 614.30 | 623.03 | 708,601 | +3.59(+0.58%) |
Aug 02, 2021 | 623.69 | 636.52 | 618.67 | 619.44 | 1,442,569 | +4.24(+0.69%) |
Jul 30, 2021 | 589.72 | 615.29 | 589.40 | 615.21 | 1,710,682 | +17.17(+2.87%) |
Jul 29, 2021 | 589.30 | 600.78 | 576.26 | 598.04 | 3,018,776 | -14.84(-2.42%) |
Jul 28, 2021 | 603.34 | 615.77 | 601.72 | 612.88 | 1,258,537 | +11.98(+1.99%) |
Jul 27, 2021 | 612.89 | 615.06 | 586.43 | 600.90 | 1,544,498 | -17.18(-2.78%) |
Jul 26, 2021 | 618.89 | 625.39 | 613.12 | 618.08 | 909,966 | +0.12(+0.02%) |
Jul 23, 2021 | 619.37 | 622.19 | 611.44 | 617.97 | 1,068,920 | +4.19(+0.68%) |
Jul 22, 2021 | 610.05 | 615.96 | 608.57 | 613.78 | 1,297,201 | -1.27(-0.21%) |
Jul 21, 2021 | 587.02 | 616.53 | 587.02 | 615.05 | 1,701,913 | +29.11(+4.97%) |
Jul 20, 2021 | 575.18 | 590.47 | 567.70 | 585.94 | 1,611,946 | +15.03(+2.63%) |
Jul 19, 2021 | 555.99 | 571.28 | 555.29 | 570.91 | 1,509,473 | +2.93(+0.52%) |
Jul 16, 2021 | 591.45 | 594.20 | 565.59 | 567.98 | 1,402,655 | -21.49(-3.64%) |
Jul 15, 2021 | 593.36 | 599.37 | 582.55 | 589.47 | 1,294,788 | -6.89(-1.16%) |
Jul 14, 2021 | 610.08 | 618.19 | 594.88 | 596.36 | 1,191,437 | -6.56(-1.09%) |
Jul 13, 2021 | 601.05 | 604.19 | 594.11 | 602.92 | 1,346,291 | -0.72(-0.12%) |
Jul 12, 2021 | 596.00 | 607.35 | 595.46 | 603.63 | 1,793,997 | +12.13(+2.05%) |
Jul 09, 2021 | 586.64 | 592.93 | 581.88 | 591.50 | 867,742 | +6.58(+1.13%) |
Jul 08, 2021 | 577.84 | 592.13 | 573.51 | 584.92 | 1,058,768 | -7.30(-1.23%) |
Jul 07, 2021 | 607.18 | 607.49 | 588.52 | 592.22 | 893,338 | -8.02(-1.34%) |
Jul 06, 2021 | 609.44 | 615.50 | 593.05 | 600.24 | 1,060,991 | -9.21(-1.51%) |
Jul 02, 2021 | 617.93 | 618.91 | 605.16 | 609.44 | 769,441 | -1.57(-0.26%) |
Jul 01, 2021 | 625.11 | 626.76 | 609.24 | 611.02 | 1,174,975 | -17.02(-2.71%) |
Jun 30, 2021 | 628.57 | 629.12 | 621.00 | 628.03 | 832,378 | -1.05(-0.17%) |
Jun 29, 2021 | 624.37 | 631.85 | 621.58 | 629.09 | 826,405 | +4.66(+0.75%) |
Jun 28, 2021 | 614.59 | 626.90 | 614.51 | 624.42 | 998,061 | +15.94(+2.62%) |
Jun 25, 2021 | 612.88 | 614.16 | 603.92 | 608.48 | 1,294,853 | -4.42(-0.72%) |
Jun 24, 2021 | 611.73 | 615.40 | 609.79 | 612.90 | 795,789 | +10.42(+1.73%) |
Jun 23, 2021 | 603.23 | 611.14 | 601.63 | 602.48 | 704,200 | +2.35(+0.39%) |
Jun 22, 2021 | 596.01 | 604.34 | 588.03 | 600.13 | 745,971 | +3.06(+0.51%) |
Jun 21, 2021 | 593.05 | 602.23 | 587.38 | 597.07 | 1,028,929 | +5.75(+0.97%) |
Jun 18, 2021 | 608.15 | 609.58 | 587.68 | 591.32 | 2,190,193 | -26.18(-4.24%) |
Jun 17, 2021 | 614.28 | 624.46 | 606.80 | 617.49 | 885,523 | +1.00(+0.16%) |
Jun 16, 2021 | 623.19 | 628.22 | 610.52 | 616.49 | 1,112,539 | -4.57(-0.74%) |
Jun 15, 2021 | 624.38 | 631.22 | 619.45 | 621.06 | 660,387 | -5.27(-0.84%) |
Jun 14, 2021 | 618.13 | 627.20 | 614.73 | 626.33 | 1,057,398 | +7.83(+1.27%) |
Jun 11, 2021 | 618.04 | 619.31 | 611.49 | 618.50 | 1,063,667 | +1.29(+0.21%) |
Jun 10, 2021 | 608.57 | 623.21 | 608.57 | 617.21 | 875,832 | +6.43(+1.05%) |
Jun 09, 2021 | 617.56 | 619.77 | 609.83 | 610.78 | 684,643 | -3.33(-0.54%) |
Jun 08, 2021 | 633.81 | 634.09 | 611.02 | 614.11 | 919,478 | -11.59(-1.85%) |
Jun 07, 2021 | 627.66 | 628.51 | 619.36 | 625.70 | 843,824 | -5.52(-0.87%) |
Jun 04, 2021 | 620.33 | 632.10 | 618.20 | 631.22 | 1,084,114 | +18.81(+3.07%) |
Jun 03, 2021 | 615.07 | 618.98 | 607.99 | 612.41 | 1,223,656 | -12.72(-2.04%) |
Jun 02, 2021 | 623.87 | 631.76 | 618.88 | 625.13 | 954,626 | -0.05(-0.01%) |