Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 288.96 | 288.96 | 283.33 | 283.69 | 1,518,618 | -4.67(-1.62%) |
Aug 30, 2021 | 291.46 | 291.46 | 287.81 | 288.36 | 581,093 | -2.85(-0.98%) |
Aug 27, 2021 | 292.38 | 294.87 | 290.92 | 291.21 | 818,853 | +0.50(+0.17%) |
Aug 26, 2021 | 289.98 | 292.52 | 288.33 | 290.71 | 775,611 | +1.46(+0.51%) |
Aug 25, 2021 | 285.59 | 290.85 | 284.00 | 289.25 | 886,632 | +4.33(+1.52%) |
Aug 24, 2021 | 281.25 | 287.10 | 281.21 | 284.92 | 1,057,677 | +4.20(+1.50%) |
Aug 23, 2021 | 276.26 | 282.06 | 275.17 | 280.72 | 869,122 | +6.39(+2.33%) |
Aug 20, 2021 | 273.29 | 276.13 | 272.08 | 274.32 | 656,556 | +0.50(+0.18%) |
Aug 19, 2021 | 277.34 | 281.11 | 272.34 | 273.83 | 781,450 | -5.46(-1.96%) |
Aug 18, 2021 | 280.98 | 282.09 | 278.94 | 279.29 | 1,034,086 | -3.13(-1.11%) |
Aug 17, 2021 | 282.94 | 284.33 | 279.84 | 282.41 | 1,353,709 | -2.54(-0.89%) |
Aug 16, 2021 | 278.01 | 288.00 | 277.57 | 284.95 | 1,937,719 | +5.72(+2.05%) |
Aug 13, 2021 | 281.74 | 282.61 | 276.56 | 279.23 | 1,250,301 | -1.55(-0.55%) |
Aug 12, 2021 | 281.32 | 283.04 | 280.39 | 280.78 | 1,726,222 | -1.31(-0.46%) |
Aug 11, 2021 | 286.49 | 287.72 | 280.63 | 282.09 | 2,453,582 | -2.53(-0.89%) |
Aug 10, 2021 | 282.94 | 287.16 | 281.61 | 284.62 | 1,603,954 | +1.43(+0.50%) |
Aug 09, 2021 | 284.64 | 285.64 | 280.56 | 283.19 | 1,165,755 | -1.31(-0.46%) |
Aug 06, 2021 | 279.70 | 287.87 | 279.70 | 284.50 | 1,483,124 | -1.62(-0.57%) |
Aug 05, 2021 | 288.66 | 291.12 | 284.73 | 286.12 | 1,230,150 | -2.97(-1.03%) |
Aug 04, 2021 | 291.94 | 295.73 | 289.00 | 289.09 | 871,914 | -5.80(-1.97%) |
Aug 03, 2021 | 289.87 | 295.74 | 287.17 | 294.89 | 810,451 | +3.78(+1.30%) |
Aug 02, 2021 | 291.62 | 303.53 | 290.90 | 291.11 | 1,422,726 | -6.26(-2.11%) |
Jul 30, 2021 | 293.89 | 297.49 | 293.53 | 297.37 | 515,565 | +2.56(+0.87%) |
Jul 29, 2021 | 294.48 | 296.32 | 292.33 | 294.80 | 544,683 | +2.88(+0.99%) |
Jul 28, 2021 | 295.56 | 295.96 | 291.06 | 291.93 | 543,351 | -2.72(-0.92%) |
Jul 27, 2021 | 292.94 | 297.41 | 291.19 | 294.65 | 542,971 | -0.05(-0.02%) |
Jul 26, 2021 | 292.49 | 294.82 | 291.43 | 294.70 | 473,305 | +2.43(+0.83%) |
Jul 23, 2021 | 291.76 | 293.26 | 289.27 | 292.27 | 471,634 | +3.59(+1.24%) |
Jul 22, 2021 | 291.56 | 291.56 | 287.76 | 288.68 | 447,218 | -2.16(-0.74%) |
Jul 21, 2021 | 287.84 | 292.62 | 286.40 | 290.84 | 633,229 | +5.38(+1.89%) |
Jul 20, 2021 | 276.56 | 286.18 | 275.76 | 285.45 | 1,114,060 | +9.15(+3.31%) |
Jul 19, 2021 | 278.86 | 280.05 | 272.78 | 276.31 | 955,585 | -9.60(-3.36%) |
Jul 16, 2021 | 292.95 | 293.64 | 285.43 | 285.90 | 691,502 | -5.95(-2.04%) |
Jul 15, 2021 | 290.43 | 295.94 | 289.88 | 291.85 | 739,246 | -0.56(-0.19%) |
Jul 14, 2021 | 297.08 | 297.33 | 290.42 | 292.41 | 690,031 | -2.83(-0.96%) |
Jul 13, 2021 | 298.65 | 298.87 | 294.73 | 295.24 | 708,912 | -3.42(-1.15%) |
Jul 12, 2021 | 294.48 | 298.80 | 294.15 | 298.66 | 933,211 | +1.74(+0.58%) |
Jul 09, 2021 | 296.72 | 298.87 | 295.77 | 296.93 | 681,376 | +4.47(+1.53%) |
Jul 08, 2021 | 289.08 | 297.12 | 287.05 | 292.46 | 1,212,776 | -1.30(-0.44%) |
Jul 07, 2021 | 289.04 | 296.02 | 289.04 | 293.75 | 922,739 | +4.12(+1.42%) |
Jul 06, 2021 | 292.40 | 292.95 | 287.36 | 289.64 | 1,234,084 | -4.15(-1.41%) |
Jul 02, 2021 | 293.01 | 295.19 | 291.50 | 293.78 | 744,015 | +1.18(+0.40%) |
Jul 01, 2021 | 295.22 | 295.43 | 291.62 | 292.60 | 1,045,626 | -0.08(-0.03%) |
Jun 30, 2021 | 286.98 | 293.21 | 286.98 | 292.68 | 1,004,454 | +4.25(+1.47%) |
Jun 29, 2021 | 291.83 | 293.38 | 288.22 | 288.43 | 1,030,973 | -1.11(-0.39%) |
Jun 28, 2021 | 286.71 | 290.67 | 283.11 | 289.54 | 1,218,110 | +1.98(+0.69%) |
Jun 25, 2021 | 286.24 | 289.53 | 285.74 | 287.56 | 1,464,811 | +2.74(+0.96%) |
Jun 24, 2021 | 282.50 | 285.63 | 280.91 | 284.82 | 1,166,383 | +3.46(+1.23%) |
Jun 23, 2021 | 279.18 | 283.89 | 276.92 | 281.37 | 1,358,858 | +5.67(+2.06%) |
Jun 22, 2021 | 273.70 | 276.99 | 271.83 | 275.69 | 816,665 | +1.18(+0.43%) |
Jun 21, 2021 | 271.50 | 275.35 | 269.28 | 274.51 | 887,033 | +6.73(+2.51%) |
Jun 18, 2021 | 267.93 | 272.38 | 267.32 | 267.79 | 1,608,376 | -4.06(-1.49%) |
Jun 17, 2021 | 281.97 | 283.02 | 268.73 | 271.85 | 1,300,321 | -10.20(-3.62%) |
Jun 16, 2021 | 281.46 | 284.45 | 277.99 | 282.04 | 909,145 | +0.06(+0.02%) |
Jun 15, 2021 | 284.11 | 284.19 | 280.20 | 281.99 | 1,832,153 | -0.97(-0.34%) |
Jun 14, 2021 | 287.29 | 287.76 | 281.27 | 282.96 | 1,174,729 | -4.83(-1.68%) |
Jun 11, 2021 | 291.18 | 292.33 | 286.56 | 287.79 | 809,389 | -1.12(-0.39%) |
Jun 10, 2021 | 293.73 | 293.90 | 287.93 | 288.91 | 755,103 | -2.13(-0.73%) |
Jun 09, 2021 | 295.08 | 295.08 | 290.67 | 291.05 | 647,530 | -5.32(-1.79%) |
Jun 08, 2021 | 293.48 | 297.51 | 290.85 | 296.37 | 549,481 | +3.43(+1.17%) |
Jun 07, 2021 | 295.04 | 295.60 | 290.69 | 292.94 | 480,593 | -1.58(-0.54%) |
Jun 04, 2021 | 294.74 | 296.08 | 292.11 | 294.52 | 628,317 | -0.20(-0.07%) |
Jun 03, 2021 | 294.40 | 296.50 | 291.71 | 294.72 | 537,729 | -1.16(-0.39%) |
Jun 02, 2021 | 299.39 | 299.79 | 295.15 | 295.88 | 589,336 | -2.65(-0.89%) |