Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 263.29 | 266.39 | 261.54 | 263.20 | 87,379 | +1.30(+0.50%) |
Aug 30, 2021 | 257.05 | 262.52 | 255.24 | 261.91 | 92,374 | +5.16(+2.01%) |
Aug 27, 2021 | 258.16 | 259.72 | 254.40 | 256.75 | 107,887 | -1.51(-0.59%) |
Aug 26, 2021 | 260.22 | 260.22 | 257.18 | 258.26 | 61,008 | -1.95(-0.75%) |
Aug 25, 2021 | 258.30 | 262.33 | 258.30 | 260.22 | 53,302 | +1.75(+0.68%) |
Aug 24, 2021 | 258.07 | 259.65 | 257.50 | 258.47 | 49,961 | -0.12(-0.05%) |
Aug 23, 2021 | 259.21 | 259.21 | 256.73 | 258.59 | 51,356 | +0.89(+0.35%) |
Aug 20, 2021 | 257.94 | 259.53 | 255.96 | 257.69 | 66,508 | +1.09(+0.42%) |
Aug 19, 2021 | 250.40 | 257.03 | 249.58 | 256.61 | 102,470 | +3.07(+1.21%) |
Aug 18, 2021 | 258.86 | 258.86 | 253.53 | 253.54 | 62,047 | -6.07(-2.34%) |
Aug 17, 2021 | 260.96 | 263.54 | 259.48 | 259.61 | 65,971 | -2.11(-0.81%) |
Aug 16, 2021 | 256.56 | 263.39 | 255.55 | 261.72 | 81,648 | +5.87(+2.30%) |
Aug 13, 2021 | 256.37 | 258.71 | 254.93 | 255.85 | 48,219 | -0.64(-0.25%) |
Aug 12, 2021 | 254.79 | 256.83 | 254.14 | 256.49 | 54,821 | -0.15(-0.06%) |
Aug 11, 2021 | 257.26 | 259.31 | 254.46 | 256.63 | 84,315 | -0.38(-0.15%) |
Aug 10, 2021 | 260.27 | 260.67 | 254.32 | 257.02 | 53,342 | -2.50(-0.97%) |
Aug 09, 2021 | 257.20 | 259.78 | 254.96 | 259.52 | 69,406 | +3.15(+1.23%) |
Aug 06, 2021 | 256.36 | 258.83 | 254.15 | 256.37 | 85,075 | -0.31(-0.12%) |
Aug 05, 2021 | 263.28 | 263.31 | 251.68 | 256.68 | 87,385 | -4.74(-1.81%) |
Aug 04, 2021 | 257.89 | 265.16 | 257.17 | 261.43 | 150,141 | +3.59(+1.39%) |
Aug 03, 2021 | 253.75 | 259.77 | 251.14 | 257.84 | 129,908 | +4.47(+1.76%) |
Aug 02, 2021 | 248.71 | 255.33 | 248.24 | 253.37 | 134,855 | +5.25(+2.12%) |
Jul 30, 2021 | 248.09 | 251.90 | 247.86 | 248.12 | 47,144 | +1.04(+0.42%) |
Jul 29, 2021 | 239.46 | 248.37 | 239.12 | 247.08 | 113,360 | +6.94(+2.89%) |
Jul 28, 2021 | 239.95 | 241.22 | 238.60 | 240.13 | 64,180 | +0.23(+0.09%) |
Jul 27, 2021 | 241.35 | 241.39 | 237.98 | 239.91 | 47,742 | -3.17(-1.31%) |
Jul 26, 2021 | 244.36 | 245.91 | 242.39 | 243.08 | 77,274 | -2.16(-0.88%) |
Jul 23, 2021 | 244.28 | 245.94 | 242.87 | 245.24 | 44,345 | +2.50(+1.03%) |
Jul 22, 2021 | 248.96 | 248.96 | 242.46 | 242.74 | 43,297 | -5.81(-2.34%) |
Jul 21, 2021 | 247.64 | 250.14 | 246.66 | 248.55 | 63,203 | +0.91(+0.37%) |
Jul 20, 2021 | 243.33 | 249.50 | 241.96 | 247.64 | 106,020 | +5.48(+2.26%) |
Jul 19, 2021 | 242.42 | 243.85 | 240.15 | 242.16 | 101,315 | -2.80(-1.14%) |
Jul 16, 2021 | 242.80 | 245.56 | 241.88 | 244.96 | 87,754 | +2.35(+0.97%) |
Jul 15, 2021 | 244.31 | 245.43 | 241.36 | 242.61 | 60,088 | -1.81(-0.74%) |
Jul 14, 2021 | 248.14 | 248.22 | 242.16 | 244.42 | 61,296 | -2.03(-0.82%) |
Jul 13, 2021 | 248.50 | 248.82 | 244.11 | 246.45 | 102,479 | -2.57(-1.03%) |
Jul 12, 2021 | 248.86 | 250.45 | 245.73 | 249.02 | 68,738 | +0.52(+0.21%) |
Jul 09, 2021 | 248.77 | 249.05 | 244.25 | 248.50 | 85,673 | +0.30(+0.12%) |
Jul 08, 2021 | 247.88 | 250.71 | 246.85 | 248.20 | 190,471 | -5.53(-2.18%) |
Jul 07, 2021 | 253.09 | 254.75 | 251.10 | 253.73 | 77,195 | +1.99(+0.79%) |
Jul 06, 2021 | 252.03 | 254.42 | 251.38 | 251.74 | 108,755 | -1.06(-0.42%) |
Jul 02, 2021 | 249.71 | 253.78 | 247.60 | 252.80 | 98,772 | +3.21(+1.29%) |
Jul 01, 2021 | 252.74 | 254.45 | 247.36 | 249.59 | 107,495 | -2.62(-1.04%) |
Jun 30, 2021 | 250.19 | 253.38 | 250.18 | 252.21 | 109,197 | +0.61(+0.24%) |
Jun 29, 2021 | 247.33 | 252.58 | 245.32 | 251.60 | 68,139 | +5.27(+2.14%) |
Jun 28, 2021 | 245.43 | 248.49 | 244.25 | 246.34 | 121,978 | +1.18(+0.48%) |
Jun 25, 2021 | 242.55 | 246.55 | 241.25 | 245.16 | 241,892 | +3.59(+1.49%) |
Jun 24, 2021 | 243.47 | 244.98 | 239.56 | 241.57 | 66,793 | -1.14(-0.47%) |
Jun 23, 2021 | 243.28 | 243.66 | 241.50 | 242.71 | 70,402 | -0.99(-0.41%) |
Jun 22, 2021 | 241.99 | 245.18 | 240.92 | 243.70 | 57,607 | +2.46(+1.02%) |
Jun 21, 2021 | 238.46 | 243.88 | 237.02 | 241.24 | 74,643 | +3.38(+1.42%) |
Jun 18, 2021 | 238.79 | 239.75 | 236.84 | 237.86 | 108,062 | -1.71(-0.71%) |
Jun 17, 2021 | 233.80 | 239.89 | 233.30 | 239.57 | 84,707 | +4.93(+2.10%) |
Jun 16, 2021 | 233.50 | 236.76 | 232.20 | 234.63 | 70,887 | +0.94(+0.40%) |
Jun 15, 2021 | 234.00 | 236.35 | 232.88 | 233.69 | 107,109 | -0.18(-0.08%) |
Jun 14, 2021 | 231.83 | 234.03 | 229.80 | 233.87 | 75,306 | +2.54(+1.10%) |
Jun 11, 2021 | 229.76 | 232.55 | 229.42 | 231.33 | 71,958 | +2.27(+0.99%) |
Jun 10, 2021 | 228.07 | 229.75 | 226.65 | 229.06 | 65,579 | +1.66(+0.73%) |
Jun 09, 2021 | 226.78 | 228.80 | 226.00 | 227.40 | 80,345 | +0.42(+0.19%) |
Jun 08, 2021 | 226.91 | 227.29 | 225.02 | 226.98 | 72,504 | +0.38(+0.17%) |
Jun 07, 2021 | 228.51 | 230.01 | 225.45 | 226.60 | 114,201 | -2.72(-1.18%) |
Jun 04, 2021 | 228.55 | 229.57 | 226.54 | 229.32 | 74,733 | +1.83(+0.81%) |
Jun 03, 2021 | 229.42 | 229.42 | 225.48 | 227.48 | 64,757 | -2.53(-1.10%) |
Jun 02, 2021 | 228.09 | 230.75 | 226.63 | 230.01 | 106,326 | +2.44(+1.07%) |