Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 290.57 | 291.74 | 285.19 | 285.76 | 1,021,651 | -4.87(-1.68%) |
Aug 30, 2021 | 286.61 | 291.27 | 284.61 | 290.63 | 434,556 | +4.02(+1.40%) |
Aug 27, 2021 | 283.29 | 289.37 | 282.03 | 286.61 | 443,102 | +3.64(+1.29%) |
Aug 26, 2021 | 284.52 | 284.52 | 280.65 | 282.97 | 463,610 | +0.04(+0.01%) |
Aug 25, 2021 | 281.63 | 284.23 | 281.62 | 282.93 | 354,362 | +0.52(+0.19%) |
Aug 24, 2021 | 282.16 | 283.94 | 280.80 | 282.41 | 269,553 | +1.37(+0.49%) |
Aug 23, 2021 | 280.28 | 283.79 | 279.77 | 281.03 | 359,099 | +1.61(+0.58%) |
Aug 20, 2021 | 276.82 | 280.88 | 276.25 | 279.42 | 396,211 | +2.97(+1.07%) |
Aug 19, 2021 | 271.03 | 276.77 | 269.75 | 276.45 | 506,170 | +3.01(+1.10%) |
Aug 18, 2021 | 275.30 | 279.05 | 273.00 | 273.45 | 569,851 | -3.29(-1.19%) |
Aug 17, 2021 | 277.78 | 277.78 | 272.20 | 276.74 | 337,641 | -1.86(-0.67%) |
Aug 16, 2021 | 276.38 | 278.77 | 273.98 | 278.60 | 346,682 | +0.67(+0.24%) |
Aug 13, 2021 | 275.75 | 278.60 | 274.52 | 277.93 | 332,793 | +1.93(+0.70%) |
Aug 12, 2021 | 272.52 | 277.10 | 272.52 | 276.00 | 321,284 | +2.69(+0.98%) |
Aug 11, 2021 | 269.55 | 273.55 | 269.02 | 273.31 | 416,665 | +3.88(+1.44%) |
Aug 10, 2021 | 269.71 | 272.41 | 268.78 | 269.43 | 419,481 | +0.22(+0.08%) |
Aug 09, 2021 | 269.92 | 270.23 | 266.97 | 269.21 | 296,098 | -0.53(-0.19%) |
Aug 06, 2021 | 269.98 | 270.88 | 268.23 | 269.74 | 265,848 | +0.53(+0.20%) |
Aug 05, 2021 | 268.93 | 271.78 | 267.93 | 269.21 | 392,670 | +1.81(+0.68%) |
Aug 04, 2021 | 270.98 | 271.13 | 266.77 | 267.40 | 495,246 | -3.53(-1.30%) |
Aug 03, 2021 | 262.59 | 270.94 | 262.41 | 270.93 | 536,528 | +7.06(+2.68%) |
Aug 02, 2021 | 266.27 | 267.44 | 263.41 | 263.87 | 447,619 | -2.34(-0.88%) |
Jul 30, 2021 | 264.25 | 266.86 | 262.78 | 266.21 | 512,581 | +1.15(+0.43%) |
Jul 29, 2021 | 258.03 | 269.23 | 256.91 | 265.06 | 680,181 | +8.86(+3.46%) |
Jul 28, 2021 | 250.69 | 256.50 | 247.56 | 256.20 | 835,173 | -0.24(-0.09%) |
Jul 27, 2021 | 254.94 | 259.58 | 253.53 | 256.43 | 795,502 | +0.49(+0.19%) |
Jul 26, 2021 | 258.30 | 260.19 | 255.35 | 255.95 | 455,261 | -2.27(-0.88%) |
Jul 23, 2021 | 252.72 | 258.64 | 251.65 | 258.22 | 421,417 | +5.68(+2.25%) |
Jul 22, 2021 | 252.48 | 253.62 | 251.42 | 252.55 | 293,486 | +0.92(+0.37%) |
Jul 21, 2021 | 251.19 | 252.10 | 248.13 | 251.63 | 437,607 | +1.36(+0.54%) |
Jul 20, 2021 | 248.06 | 252.50 | 247.31 | 250.27 | 578,553 | +2.86(+1.16%) |
Jul 19, 2021 | 247.80 | 248.19 | 243.98 | 247.41 | 589,655 | -3.75(-1.49%) |
Jul 16, 2021 | 255.99 | 257.19 | 250.69 | 251.16 | 758,087 | -4.82(-1.88%) |
Jul 15, 2021 | 253.72 | 258.48 | 252.82 | 255.98 | 417,900 | +0.05(+0.02%) |
Jul 14, 2021 | 255.20 | 257.20 | 253.15 | 255.93 | 503,627 | +1.17(+0.46%) |
Jul 13, 2021 | 256.27 | 256.49 | 253.02 | 254.76 | 507,799 | -0.04(-0.02%) |
Jul 12, 2021 | 256.88 | 257.74 | 253.25 | 254.80 | 663,045 | -2.93(-1.14%) |
Jul 09, 2021 | 256.53 | 258.27 | 255.02 | 257.73 | 645,743 | +4.09(+1.61%) |
Jul 08, 2021 | 252.55 | 256.21 | 248.73 | 253.63 | 606,771 | -2.70(-1.05%) |
Jul 07, 2021 | 252.45 | 256.75 | 251.75 | 256.33 | 659,754 | +4.59(+1.82%) |
Jul 06, 2021 | 255.06 | 256.03 | 248.75 | 251.75 | 698,814 | -3.43(-1.34%) |
Jul 02, 2021 | 256.27 | 256.76 | 254.56 | 255.18 | 495,921 | +0.00(+0.00%) |
Jul 01, 2021 | 251.36 | 255.78 | 250.58 | 255.18 | 765,030 | +4.15(+1.65%) |
Jun 30, 2021 | 252.11 | 253.10 | 250.32 | 251.02 | 899,199 | -1.22(-0.48%) |
Jun 29, 2021 | 252.48 | 253.66 | 251.30 | 252.24 | 611,122 | -0.54(-0.22%) |
Jun 28, 2021 | 250.66 | 252.91 | 248.36 | 252.78 | 538,541 | +1.95(+0.78%) |
Jun 25, 2021 | 249.61 | 253.15 | 249.07 | 250.84 | 1,227,246 | +1.49(+0.60%) |
Jun 24, 2021 | 251.59 | 252.96 | 248.59 | 249.34 | 528,666 | -0.85(-0.34%) |
Jun 23, 2021 | 250.08 | 252.35 | 248.42 | 250.19 | 324,691 | +0.03(+0.01%) |
Jun 22, 2021 | 249.27 | 252.78 | 248.21 | 250.16 | 502,040 | +1.51(+0.61%) |
Jun 21, 2021 | 245.44 | 249.31 | 244.74 | 248.65 | 503,015 | +5.00(+2.05%) |
Jun 18, 2021 | 243.72 | 246.02 | 242.87 | 243.66 | 885,349 | -2.81(-1.14%) |
Jun 17, 2021 | 249.82 | 250.57 | 243.20 | 246.46 | 547,538 | -3.21(-1.29%) |
Jun 16, 2021 | 250.85 | 251.07 | 247.39 | 249.68 | 472,304 | -0.96(-0.38%) |
Jun 15, 2021 | 248.22 | 251.65 | 247.09 | 250.64 | 522,792 | +3.24(+1.31%) |
Jun 14, 2021 | 249.24 | 250.50 | 246.30 | 247.39 | 536,907 | -0.89(-0.36%) |
Jun 11, 2021 | 246.43 | 249.50 | 246.43 | 248.28 | 664,772 | +2.59(+1.05%) |
Jun 10, 2021 | 248.72 | 249.15 | 244.90 | 245.69 | 700,442 | -1.34(-0.54%) |
Jun 09, 2021 | 252.76 | 253.36 | 246.48 | 247.04 | 1,052,939 | -5.57(-2.20%) |
Jun 08, 2021 | 252.45 | 253.59 | 249.50 | 252.61 | 704,790 | +1.10(+0.44%) |
Jun 07, 2021 | 258.68 | 258.68 | 249.58 | 251.51 | 861,150 | -5.91(-2.30%) |
Jun 04, 2021 | 262.44 | 263.00 | 253.24 | 257.42 | 729,627 | -3.87(-1.48%) |
Jun 03, 2021 | 259.53 | 263.27 | 256.65 | 261.29 | 875,122 | +0.75(+0.29%) |
Jun 02, 2021 | 265.95 | 266.14 | 259.00 | 260.54 | 706,017 | -4.38(-1.65%) |