Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 263.78 | 264.00 | 262.07 | 262.91 | 697,091 | -0.74(-0.28%) |
Aug 30, 2021 | 264.72 | 264.96 | 263.04 | 263.64 | 938,282 | -0.68(-0.26%) |
Aug 27, 2021 | 259.86 | 264.72 | 259.74 | 264.32 | 1,482,794 | +5.05(+1.95%) |
Aug 26, 2021 | 261.58 | 261.72 | 259.01 | 259.27 | 1,236,210 | -2.36(-0.90%) |
Aug 25, 2021 | 260.32 | 262.92 | 259.86 | 261.63 | 1,136,047 | +1.44(+0.55%) |
Aug 24, 2021 | 258.52 | 260.69 | 258.38 | 260.19 | 840,471 | +2.50(+0.97%) |
Aug 23, 2021 | 256.85 | 258.08 | 256.61 | 257.69 | 642,852 | +2.22(+0.87%) |
Aug 20, 2021 | 252.47 | 255.59 | 252.16 | 255.47 | 986,399 | +3.11(+1.23%) |
Aug 19, 2021 | 252.25 | 254.32 | 250.89 | 252.36 | 1,083,626 | -2.14(-0.84%) |
Aug 18, 2021 | 256.62 | 258.02 | 254.43 | 254.50 | 739,870 | -2.40(-0.93%) |
Aug 17, 2021 | 257.88 | 258.10 | 254.31 | 256.90 | 1,215,949 | -3.21(-1.23%) |
Aug 16, 2021 | 259.80 | 260.48 | 257.82 | 260.12 | 754,850 | -0.66(-0.25%) |
Aug 13, 2021 | 261.27 | 261.68 | 260.25 | 260.77 | 710,969 | -0.38(-0.15%) |
Aug 12, 2021 | 261.55 | 261.85 | 259.84 | 261.16 | 741,109 | -0.43(-0.16%) |
Aug 11, 2021 | 259.83 | 261.61 | 258.36 | 261.59 | 2,459,746 | +2.10(+0.81%) |
Aug 10, 2021 | 258.82 | 260.27 | 257.84 | 259.48 | 881,474 | +0.94(+0.36%) |
Aug 09, 2021 | 258.97 | 259.48 | 257.12 | 258.55 | 817,914 | -0.75(-0.29%) |
Aug 06, 2021 | 259.64 | 260.69 | 258.38 | 259.30 | 1,035,276 | +1.20(+0.47%) |
Aug 05, 2021 | 256.60 | 258.56 | 256.40 | 258.10 | 910,338 | +2.42(+0.95%) |
Aug 04, 2021 | 256.88 | 258.58 | 255.68 | 255.68 | 1,045,234 | -2.62(-1.01%) |
Aug 03, 2021 | 257.55 | 258.38 | 254.72 | 258.30 | 1,750,054 | +1.50(+0.58%) |
Aug 02, 2021 | 259.11 | 261.72 | 256.54 | 256.80 | 1,412,828 | -0.98(-0.38%) |
Jul 30, 2021 | 257.10 | 260.12 | 256.80 | 257.78 | 771,601 | -0.38(-0.15%) |
Jul 29, 2021 | 257.22 | 259.69 | 256.95 | 258.17 | 1,083,815 | +2.64(+1.03%) |
Jul 28, 2021 | 254.60 | 256.94 | 252.21 | 255.53 | 987,276 | +1.90(+0.75%) |
Jul 27, 2021 | 253.89 | 254.17 | 251.93 | 253.62 | 928,487 | -1.58(-0.62%) |
Jul 26, 2021 | 255.04 | 256.67 | 254.40 | 255.20 | 861,995 | +0.39(+0.15%) |
Jul 23, 2021 | 254.00 | 255.03 | 252.43 | 254.81 | 727,633 | +2.17(+0.86%) |
Jul 22, 2021 | 254.70 | 254.72 | 251.39 | 252.64 | 1,131,430 | -2.50(-0.98%) |
Jul 21, 2021 | 253.35 | 256.17 | 253.35 | 255.14 | 1,618,919 | +3.09(+1.23%) |
Jul 20, 2021 | 245.87 | 253.28 | 245.15 | 252.05 | 1,494,066 | +6.95(+2.83%) |
Jul 19, 2021 | 245.07 | 247.26 | 243.00 | 245.10 | 2,246,267 | -4.32(-1.73%) |
Jul 16, 2021 | 254.29 | 254.29 | 249.28 | 249.42 | 1,190,109 | -3.14(-1.24%) |
Jul 15, 2021 | 252.08 | 253.54 | 250.59 | 252.56 | 1,063,110 | -0.66(-0.26%) |
Jul 14, 2021 | 256.04 | 257.39 | 252.85 | 253.22 | 918,514 | -1.46(-0.57%) |
Jul 13, 2021 | 257.44 | 257.97 | 254.63 | 254.69 | 1,002,081 | -3.93(-1.52%) |
Jul 12, 2021 | 257.02 | 258.99 | 256.13 | 258.62 | 1,049,838 | +0.70(+0.27%) |
Jul 09, 2021 | 255.08 | 258.17 | 254.80 | 257.92 | 1,577,756 | +5.32(+2.11%) |
Jul 08, 2021 | 251.35 | 254.93 | 249.55 | 252.59 | 1,491,846 | -3.18(-1.24%) |
Jul 07, 2021 | 255.27 | 256.74 | 253.23 | 255.78 | 1,079,530 | +0.33(+0.13%) |
Jul 06, 2021 | 258.37 | 258.39 | 253.25 | 255.45 | 1,254,369 | -2.87(-1.11%) |
Jul 02, 2021 | 259.74 | 259.89 | 257.42 | 258.32 | 706,249 | -0.83(-0.32%) |
Jul 01, 2021 | 258.26 | 259.79 | 257.63 | 259.15 | 1,722,924 | +2.30(+0.90%) |
Jun 30, 2021 | 256.33 | 257.47 | 256.08 | 256.85 | 2,019,186 | -0.05(-0.02%) |
Jun 29, 2021 | 257.94 | 258.88 | 256.34 | 256.89 | 1,109,664 | -0.25(-0.10%) |
Jun 28, 2021 | 260.05 | 260.05 | 255.89 | 257.14 | 977,602 | -2.68(-1.03%) |
Jun 25, 2021 | 258.34 | 260.12 | 257.72 | 259.82 | 950,991 | +2.35(+0.91%) |
Jun 24, 2021 | 256.75 | 257.65 | 255.31 | 257.47 | 902,047 | +2.43(+0.95%) |
Jun 23, 2021 | 254.93 | 256.27 | 254.83 | 255.04 | 815,492 | +0.18(+0.07%) |
Jun 22, 2021 | 254.42 | 255.53 | 252.63 | 254.86 | 821,596 | +0.30(+0.12%) |
Jun 21, 2021 | 250.51 | 254.81 | 250.35 | 254.56 | 1,147,961 | +5.86(+2.36%) |
Jun 18, 2021 | 250.48 | 252.01 | 248.58 | 248.70 | 1,615,086 | -4.97(-1.96%) |
Jun 17, 2021 | 257.29 | 257.90 | 251.53 | 253.67 | 1,255,623 | -4.08(-1.58%) |
Jun 16, 2021 | 259.20 | 259.56 | 256.40 | 257.75 | 1,077,489 | -1.78(-0.69%) |
Jun 15, 2021 | 260.08 | 260.32 | 257.64 | 259.53 | 947,567 | -0.25(-0.10%) |
Jun 14, 2021 | 262.43 | 262.53 | 258.87 | 259.78 | 1,038,946 | -2.26(-0.86%) |
Jun 11, 2021 | 261.19 | 262.11 | 260.57 | 262.05 | 872,140 | +1.95(+0.75%) |
Jun 10, 2021 | 261.60 | 262.10 | 259.25 | 260.10 | 1,122,025 | -0.00(-0.00%) |
Jun 09, 2021 | 262.10 | 262.25 | 260.09 | 260.10 | 1,154,588 | -1.70(-0.65%) |
Jun 08, 2021 | 260.05 | 262.19 | 258.55 | 261.79 | 1,020,742 | +2.33(+0.90%) |
Jun 07, 2021 | 260.31 | 260.61 | 258.96 | 259.46 | 4,159,323 | -0.42(-0.16%) |
Jun 04, 2021 | 259.77 | 260.15 | 258.26 | 259.88 | 909,079 | +1.52(+0.59%) |
Jun 03, 2021 | 258.25 | 259.04 | 256.41 | 258.35 | 1,452,806 | -1.40(-0.54%) |
Jun 02, 2021 | 261.85 | 261.85 | 259.30 | 259.75 | 1,125,394 | -1.43(-0.55%) |