Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 577.37 | 582.96 | 573.31 | 579.68 | 76,500 | +3.17(+0.55%) |
Aug 30, 2021 | 580.00 | 582.63 | 576.11 | 576.51 | 59,703 | -2.62(-0.45%) |
Aug 27, 2021 | 575.43 | 581.72 | 574.65 | 579.13 | 87,873 | +3.90(+0.68%) |
Aug 26, 2021 | 575.00 | 583.12 | 568.15 | 575.23 | 65,195 | -2.45(-0.42%) |
Aug 25, 2021 | 575.00 | 581.86 | 569.67 | 577.68 | 117,571 | -1.94(-0.33%) |
Aug 24, 2021 | 575.77 | 586.36 | 572.70 | 579.62 | 100,379 | +8.03(+1.40%) |
Aug 23, 2021 | 583.91 | 585.84 | 553.16 | 571.59 | 125,742 | -8.34(-1.44%) |
Aug 20, 2021 | 581.32 | 586.81 | 565.38 | 579.93 | 113,997 | +2.26(+0.39%) |
Aug 19, 2021 | 567.73 | 582.28 | 562.63 | 577.67 | 144,989 | +4.45(+0.78%) |
Aug 18, 2021 | 573.51 | 583.19 | 572.77 | 573.22 | 117,850 | -2.14(-0.37%) |
Aug 17, 2021 | 567.99 | 580.55 | 565.52 | 575.36 | 194,854 | +5.92(+1.04%) |
Aug 16, 2021 | 561.65 | 573.41 | 557.04 | 569.44 | 99,973 | +6.34(+1.13%) |
Aug 13, 2021 | 557.68 | 565.81 | 549.56 | 563.10 | 52,841 | +5.42(+0.97%) |
Aug 12, 2021 | 556.26 | 562.42 | 555.74 | 557.68 | 74,737 | +0.94(+0.17%) |
Aug 11, 2021 | 546.71 | 560.51 | 543.88 | 556.74 | 109,030 | +8.38(+1.53%) |
Aug 10, 2021 | 547.86 | 552.66 | 541.99 | 548.36 | 149,961 | +0.00(+0.00%) |
Aug 09, 2021 | 552.37 | 557.21 | 546.40 | 548.36 | 127,738 | -4.16(-0.75%) |
Aug 06, 2021 | 543.92 | 562.54 | 543.92 | 552.52 | 102,947 | +8.43(+1.55%) |
Aug 05, 2021 | 558.69 | 560.44 | 536.39 | 544.09 | 159,054 | -17.48(-3.11%) |
Aug 04, 2021 | 542.72 | 563.83 | 529.34 | 561.57 | 254,618 | +20.42(+3.77%) |
Aug 03, 2021 | 530.68 | 547.60 | 521.33 | 541.15 | 307,704 | +13.47(+2.55%) |
Aug 02, 2021 | 489.19 | 533.75 | 489.19 | 527.68 | 333,811 | +42.91(+8.85%) |
Jul 30, 2021 | 465.00 | 499.67 | 461.26 | 484.77 | 150,276 | +3.16(+0.66%) |
Jul 29, 2021 | 472.22 | 481.61 | 472.22 | 481.61 | 124,290 | +9.01(+1.91%) |
Jul 28, 2021 | 478.01 | 480.00 | 471.98 | 472.60 | 32,653 | -3.20(-0.67%) |
Jul 27, 2021 | 478.21 | 484.42 | 472.68 | 475.80 | 47,863 | -0.50(-0.10%) |
Jul 26, 2021 | 478.23 | 484.32 | 475.56 | 476.30 | 47,458 | -0.62(-0.13%) |
Jul 23, 2021 | 474.89 | 481.90 | 470.35 | 476.92 | 62,566 | +1.08(+0.23%) |
Jul 22, 2021 | 473.06 | 477.10 | 464.70 | 475.84 | 80,121 | +2.51(+0.53%) |
Jul 21, 2021 | 466.45 | 476.67 | 462.78 | 473.33 | 78,087 | +4.65(+0.99%) |
Jul 20, 2021 | 460.84 | 476.76 | 460.12 | 468.68 | 159,739 | +12.10(+2.65%) |
Jul 19, 2021 | 453.00 | 460.98 | 445.00 | 456.58 | 121,602 | +0.93(+0.20%) |
Jul 16, 2021 | 456.00 | 465.94 | 451.48 | 455.65 | 92,667 | +0.08(+0.02%) |
Jul 15, 2021 | 439.61 | 460.45 | 439.61 | 455.57 | 105,335 | +16.91(+3.85%) |
Jul 14, 2021 | 448.69 | 449.99 | 436.98 | 438.66 | 87,928 | -8.56(-1.91%) |
Jul 13, 2021 | 447.56 | 449.39 | 444.12 | 447.22 | 85,012 | -3.58(-0.79%) |
Jul 12, 2021 | 445.53 | 458.04 | 444.66 | 450.80 | 69,862 | +2.15(+0.48%) |
Jul 09, 2021 | 442.35 | 450.32 | 440.06 | 448.65 | 99,163 | +10.09(+2.30%) |
Jul 08, 2021 | 434.97 | 442.41 | 430.00 | 438.56 | 110,343 | +0.65(+0.15%) |
Jul 07, 2021 | 453.73 | 453.73 | 433.54 | 437.91 | 152,554 | -12.87(-2.86%) |
Jul 06, 2021 | 449.36 | 461.97 | 446.60 | 450.78 | 95,283 | -2.43(-0.54%) |
Jul 02, 2021 | 456.52 | 458.10 | 450.92 | 453.21 | 113,400 | +0.50(+0.11%) |
Jul 01, 2021 | 454.39 | 462.88 | 452.61 | 452.71 | 137,655 | -1.40(-0.31%) |
Jun 30, 2021 | 451.00 | 457.42 | 450.45 | 454.11 | 106,515 | +3.11(+0.69%) |
Jun 29, 2021 | 447.22 | 451.44 | 445.63 | 451.00 | 88,338 | +3.50(+0.78%) |
Jun 28, 2021 | 450.00 | 452.88 | 445.36 | 447.50 | 89,252 | -2.50(-0.56%) |
Jun 25, 2021 | 449.13 | 452.83 | 447.70 | 450.00 | 103,861 | +2.23(+0.50%) |
Jun 24, 2021 | 443.34 | 450.49 | 438.44 | 447.77 | 75,152 | +7.70(+1.75%) |
Jun 23, 2021 | 439.00 | 444.65 | 438.75 | 440.07 | 52,349 | +2.13(+0.49%) |
Jun 22, 2021 | 431.22 | 438.00 | 426.35 | 437.94 | 62,339 | +5.31(+1.23%) |
Jun 21, 2021 | 419.09 | 434.92 | 417.99 | 432.63 | 103,514 | +19.21(+4.65%) |
Jun 18, 2021 | 438.00 | 438.60 | 413.16 | 413.42 | 163,042 | -28.59(-6.47%) |
Jun 17, 2021 | 432.95 | 446.01 | 431.38 | 442.01 | 120,908 | +10.23(+2.37%) |
Jun 16, 2021 | 425.96 | 435.84 | 423.63 | 431.78 | 100,224 | +4.42(+1.03%) |
Jun 15, 2021 | 417.27 | 430.81 | 417.27 | 427.36 | 65,298 | +7.70(+1.83%) |
Jun 14, 2021 | 428.18 | 431.36 | 417.77 | 419.66 | 107,559 | -8.08(-1.89%) |
Jun 11, 2021 | 423.43 | 436.37 | 423.43 | 427.74 | 117,801 | +2.82(+0.66%) |
Jun 10, 2021 | 419.21 | 426.96 | 415.20 | 424.92 | 80,733 | +7.03(+1.68%) |
Jun 09, 2021 | 406.43 | 425.00 | 403.46 | 417.89 | 165,947 | +11.47(+2.82%) |
Jun 08, 2021 | 390.24 | 408.02 | 387.02 | 406.42 | 134,508 | +13.93(+3.55%) |
Jun 07, 2021 | 396.18 | 399.92 | 387.26 | 392.49 | 149,755 | -4.85(-1.22%) |
Jun 04, 2021 | 388.00 | 419.00 | 386.01 | 397.34 | 269,953 | +12.08(+3.14%) |
Jun 03, 2021 | 430.00 | 433.13 | 381.93 | 385.26 | 533,784 | -74.72(-16.24%) |
Jun 02, 2021 | 451.95 | 463.20 | 449.40 | 459.98 | 85,040 | +10.91(+2.43%) |