Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 251.72 | 253.15 | 249.00 | 252.83 | 45,883 | +1.02(+0.41%) |
Aug 30, 2021 | 250.73 | 253.51 | 248.64 | 251.80 | 56,971 | +3.39(+1.36%) |
Aug 27, 2021 | 242.06 | 249.28 | 242.01 | 248.42 | 76,629 | +7.84(+3.26%) |
Aug 26, 2021 | 240.15 | 242.84 | 238.56 | 240.57 | 32,205 | +0.12(+0.05%) |
Aug 25, 2021 | 240.62 | 242.46 | 237.28 | 240.45 | 35,082 | +1.18(+0.49%) |
Aug 24, 2021 | 241.03 | 241.24 | 237.10 | 239.27 | 35,581 | +0.47(+0.20%) |
Aug 23, 2021 | 234.09 | 238.81 | 233.80 | 238.81 | 37,478 | +5.51(+2.36%) |
Aug 20, 2021 | 232.48 | 234.54 | 232.34 | 233.29 | 39,910 | +1.20(+0.52%) |
Aug 19, 2021 | 232.64 | 234.88 | 231.99 | 232.09 | 22,790 | -2.94(-1.25%) |
Aug 18, 2021 | 240.16 | 240.16 | 234.40 | 235.03 | 51,809 | -5.37(-2.23%) |
Aug 17, 2021 | 240.41 | 241.32 | 236.36 | 240.40 | 20,446 | -2.62(-1.08%) |
Aug 16, 2021 | 245.29 | 246.02 | 241.53 | 243.02 | 27,029 | -4.00(-1.62%) |
Aug 13, 2021 | 246.28 | 248.09 | 245.33 | 247.02 | 30,710 | -0.57(-0.23%) |
Aug 12, 2021 | 249.34 | 249.99 | 245.22 | 247.59 | 46,328 | -0.55(-0.22%) |
Aug 11, 2021 | 254.18 | 254.18 | 245.91 | 248.13 | 63,800 | -4.75(-1.88%) |
Aug 10, 2021 | 248.85 | 254.47 | 248.06 | 252.88 | 67,332 | +2.86(+1.14%) |
Aug 09, 2021 | 246.70 | 250.91 | 246.30 | 250.03 | 51,116 | -1.41(-0.56%) |
Aug 06, 2021 | 247.39 | 252.21 | 247.39 | 251.44 | 45,002 | +5.95(+2.42%) |
Aug 05, 2021 | 240.48 | 245.73 | 237.27 | 245.49 | 36,448 | +5.60(+2.33%) |
Aug 04, 2021 | 246.53 | 250.25 | 239.24 | 239.89 | 63,721 | -11.23(-4.47%) |
Aug 03, 2021 | 245.31 | 251.12 | 244.32 | 251.12 | 99,106 | +6.50(+2.66%) |
Aug 02, 2021 | 245.98 | 248.57 | 243.31 | 244.62 | 79,382 | -1.00(-0.41%) |
Jul 30, 2021 | 245.68 | 249.50 | 244.92 | 245.62 | 76,383 | +0.14(+0.06%) |
Jul 29, 2021 | 241.75 | 246.06 | 241.75 | 245.49 | 57,165 | +6.94(+2.91%) |
Jul 28, 2021 | 236.99 | 241.95 | 233.38 | 238.55 | 52,238 | +3.41(+1.45%) |
Jul 27, 2021 | 232.69 | 236.81 | 230.65 | 235.15 | 39,563 | +1.79(+0.77%) |
Jul 26, 2021 | 235.91 | 238.00 | 232.17 | 233.35 | 46,685 | -0.62(-0.27%) |
Jul 23, 2021 | 229.25 | 234.14 | 228.02 | 233.97 | 37,656 | +5.32(+2.33%) |
Jul 22, 2021 | 228.87 | 231.99 | 227.33 | 228.66 | 29,931 | +0.73(+0.32%) |
Jul 21, 2021 | 229.24 | 230.93 | 226.15 | 227.93 | 49,918 | +1.04(+0.46%) |
Jul 20, 2021 | 218.36 | 228.17 | 218.36 | 226.88 | 74,605 | +7.91(+3.61%) |
Jul 19, 2021 | 219.54 | 221.65 | 217.77 | 218.97 | 51,294 | -4.13(-1.85%) |
Jul 16, 2021 | 226.75 | 226.75 | 222.61 | 223.10 | 45,098 | -1.55(-0.69%) |
Jul 15, 2021 | 226.26 | 226.26 | 223.67 | 224.65 | 33,964 | -1.26(-0.56%) |
Jul 14, 2021 | 230.72 | 230.72 | 225.03 | 225.91 | 26,350 | -2.50(-1.10%) |
Jul 13, 2021 | 230.42 | 230.42 | 226.66 | 228.41 | 58,601 | -3.17(-1.37%) |
Jul 12, 2021 | 230.65 | 233.11 | 230.65 | 231.58 | 34,396 | -0.23(-0.10%) |
Jul 09, 2021 | 230.82 | 234.67 | 230.79 | 231.81 | 27,394 | +3.32(+1.45%) |
Jul 08, 2021 | 228.07 | 231.03 | 226.23 | 228.49 | 47,049 | -3.78(-1.63%) |
Jul 07, 2021 | 228.08 | 233.23 | 228.08 | 232.27 | 38,420 | +3.03(+1.32%) |
Jul 06, 2021 | 231.67 | 231.67 | 226.77 | 229.24 | 46,368 | -3.07(-1.32%) |
Jul 02, 2021 | 233.26 | 234.22 | 230.58 | 232.31 | 29,276 | -0.64(-0.28%) |
Jul 01, 2021 | 232.99 | 234.08 | 230.61 | 232.95 | 43,237 | +1.92(+0.83%) |
Jun 30, 2021 | 226.68 | 232.17 | 226.68 | 231.03 | 40,595 | +2.95(+1.29%) |
Jun 29, 2021 | 228.48 | 230.53 | 227.73 | 228.08 | 41,701 | -0.44(-0.19%) |
Jun 28, 2021 | 230.03 | 231.71 | 227.63 | 228.52 | 57,384 | -1.94(-0.84%) |
Jun 25, 2021 | 229.98 | 232.55 | 228.56 | 230.46 | 125,417 | -0.01(-0.00%) |
Jun 24, 2021 | 230.66 | 231.78 | 227.53 | 230.47 | 38,329 | +1.16(+0.51%) |
Jun 23, 2021 | 228.18 | 230.75 | 225.97 | 229.31 | 61,445 | +0.35(+0.15%) |
Jun 22, 2021 | 228.14 | 230.74 | 227.44 | 228.96 | 38,689 | -1.23(-0.53%) |
Jun 21, 2021 | 227.87 | 231.41 | 225.46 | 230.19 | 49,069 | +3.58(+1.58%) |
Jun 18, 2021 | 229.02 | 229.16 | 225.78 | 226.60 | 88,373 | -3.27(-1.42%) |
Jun 17, 2021 | 231.75 | 231.81 | 228.94 | 229.88 | 41,078 | -3.48(-1.49%) |
Jun 16, 2021 | 234.00 | 234.81 | 231.48 | 233.35 | 38,438 | -1.11(-0.47%) |
Jun 15, 2021 | 234.04 | 235.13 | 231.37 | 234.46 | 40,654 | +0.49(+0.21%) |
Jun 14, 2021 | 235.63 | 237.49 | 233.16 | 233.98 | 32,887 | -0.80(-0.34%) |
Jun 11, 2021 | 234.51 | 234.91 | 231.70 | 234.78 | 27,579 | +1.02(+0.44%) |
Jun 10, 2021 | 234.75 | 235.32 | 233.14 | 233.75 | 34,852 | -0.17(-0.07%) |
Jun 09, 2021 | 237.37 | 237.37 | 233.38 | 233.92 | 33,677 | -2.79(-1.18%) |
Jun 08, 2021 | 235.08 | 237.67 | 234.10 | 236.70 | 28,329 | +2.71(+1.16%) |
Jun 07, 2021 | 233.50 | 235.82 | 232.65 | 234.00 | 33,345 | -0.26(-0.11%) |
Jun 04, 2021 | 232.55 | 234.55 | 232.55 | 234.26 | 29,368 | +1.97(+0.85%) |
Jun 03, 2021 | 234.97 | 234.97 | 230.51 | 232.29 | 45,524 | -3.18(-1.35%) |
Jun 02, 2021 | 239.24 | 240.43 | 234.28 | 235.47 | 112,037 | -4.31(-1.80%) |