Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 314.10 | 314.10 | 314.10 | 314.10 | 1,017 | +2.42(+0.78%) |
Aug 30, 2021 | 311.68 | 311.68 | 311.68 | 311.68 | 1,102 | +1.02(+0.33%) |
Aug 27, 2021 | 307.80 | 310.66 | 307.80 | 310.66 | 3,292 | -0.39(-0.12%) |
Aug 26, 2021 | 305.94 | 311.53 | 305.94 | 311.05 | 1,693 | +7.37(+2.43%) |
Aug 25, 2021 | 304.89 | 304.89 | 303.68 | 303.68 | 1,408 | +0.76(+0.25%) |
Aug 24, 2021 | 302.92 | 302.92 | 302.92 | 302.92 | 753 | +3.67(+1.23%) |
Aug 23, 2021 | 298.60 | 299.25 | 298.55 | 299.25 | 2,127 | +2.54(+0.85%) |
Aug 20, 2021 | 290.82 | 297.10 | 290.82 | 296.71 | 11,867 | +4.40(+1.50%) |
Aug 19, 2021 | 292.22 | 292.32 | 291.15 | 292.32 | 3,127 | +2.89(+1.00%) |
Aug 18, 2021 | 292.31 | 292.31 | 289.42 | 289.42 | 1,481 | +0.01(+0.00%) |
Aug 17, 2021 | 289.91 | 289.91 | 289.41 | 289.41 | 843 | -1.46(-0.50%) |
Aug 16, 2021 | 292.58 | 294.74 | 289.92 | 290.87 | 5,781 | -1.69(-0.58%) |
Aug 13, 2021 | 292.57 | 292.57 | 292.57 | 292.57 | 780 | -0.47(-0.16%) |
Aug 12, 2021 | 294.22 | 294.22 | 291.36 | 293.03 | 1,129 | -0.24(-0.08%) |
Aug 11, 2021 | 292.98 | 293.27 | 292.98 | 293.27 | 1,755 | +1.07(+0.37%) |
Aug 10, 2021 | 291.50 | 292.20 | 291.50 | 292.20 | 1,304 | +1.99(+0.69%) |
Aug 06, 2021 | 290.21 | 290.21 | 290.21 | 927 | +0.08(+0.03%) | |
Aug 05, 2021 | 288.44 | 290.13 | 287.99 | 290.13 | 2,351 | +2.16(+0.75%) |
Aug 04, 2021 | 288.07 | 288.07 | 287.96 | 287.97 | 2,164 | -0.10(-0.03%) |
Aug 03, 2021 | 288.59 | 288.69 | 288.07 | 288.07 | 1,413 | -0.51(-0.18%) |
Aug 02, 2021 | 291.62 | 291.62 | 288.58 | 288.58 | 1,360 | -0.83(-0.29%) |
Jul 30, 2021 | 289.41 | 289.41 | 289.41 | 289.41 | 989 | -1.92(-0.66%) |
Jul 29, 2021 | 290.83 | 291.33 | 290.83 | 291.33 | 873 | +0.46(+0.16%) |
Jul 28, 2021 | 290.87 | 290.87 | 290.87 | 290.87 | 740 | -1.18(-0.40%) |
Jul 27, 2021 | 291.25 | 292.04 | 291.25 | 292.04 | 842 | +0.78(+0.27%) |
Jul 26, 2021 | 290.87 | 291.26 | 290.87 | 291.26 | 656 | +1.34(+0.46%) |
Jul 23, 2021 | 289.94 | 289.94 | 289.89 | 289.92 | 1,886 | -1.99(-0.68%) |
Jul 22, 2021 | 291.85 | 293.81 | 289.90 | 291.91 | 4,374 | -2.86(-0.97%) |
Jul 21, 2021 | 293.27 | 297.59 | 293.27 | 294.77 | 3,956 | +2.94(+1.01%) |
Jul 20, 2021 | 291.31 | 294.69 | 291.31 | 291.83 | 5,333 | +1.46(+0.50%) |
Jul 19, 2021 | 289.87 | 291.14 | 286.99 | 290.37 | 2,811 | -1.93(-0.66%) |
Jul 16, 2021 | 293.10 | 294.30 | 289.90 | 292.31 | 3,070 | +2.35(+0.81%) |
Jul 15, 2021 | 289.89 | 289.96 | 289.89 | 289.96 | 1,500 | +0.78(+0.27%) |
Jul 14, 2021 | 291.68 | 291.68 | 289.03 | 289.17 | 3,464 | +0.46(+0.16%) |
Jul 13, 2021 | 292.97 | 292.97 | 288.71 | 288.71 | 1,659 | -4.56(-1.56%) |
Jul 12, 2021 | 290.96 | 294.13 | 290.96 | 293.27 | 2,554 | +3.07(+1.06%) |
Jul 09, 2021 | 289.41 | 292.79 | 289.16 | 290.20 | 3,636 | +3.20(+1.11%) |
Jul 08, 2021 | 288.93 | 292.78 | 287.00 | 287.00 | 4,906 | -5.68(-1.94%) |
Jul 07, 2021 | 288.43 | 292.68 | 288.43 | 292.68 | 3,109 | +4.48(+1.56%) |
Jul 06, 2021 | 288.54 | 291.77 | 283.12 | 288.20 | 3,540 | +2.13(+0.75%) |
Jul 02, 2021 | 283.61 | 286.06 | 283.61 | 286.06 | 1,927 | +2.94(+1.04%) |
Jul 01, 2021 | 281.19 | 284.08 | 281.19 | 283.12 | 3,178 | +2.42(+0.86%) |
Jun 30, 2021 | 281.43 | 281.48 | 280.71 | 280.71 | 2,872 | +2.92(+1.05%) |
Jun 29, 2021 | 278.60 | 278.93 | 277.79 | 277.79 | 3,279 | -1.05(-0.38%) |
Jun 28, 2021 | 280.56 | 281.19 | 277.34 | 278.84 | 2,916 | -3.56(-1.26%) |
Jun 25, 2021 | 280.23 | 283.12 | 280.23 | 282.40 | 9,111 | +2.51(+0.90%) |
Jun 24, 2021 | 278.40 | 280.61 | 278.40 | 279.89 | 1,429 | +0.20(+0.07%) |
Jun 23, 2021 | 279.69 | 279.69 | 279.69 | 279.69 | 952 | +2.84(+1.03%) |
Jun 22, 2021 | 275.39 | 276.84 | 275.39 | 276.84 | 2,733 | -2.30(-0.82%) |
Jun 21, 2021 | 279.43 | 279.43 | 278.03 | 279.14 | 1,874 | +1.28(+0.46%) |
Jun 18, 2021 | 278.29 | 278.29 | 276.37 | 277.87 | 4,923 | -4.44(-1.57%) |
Jun 17, 2021 | 282.30 | 282.30 | 282.30 | 282.30 | 628 | +0.14(+0.05%) |
Jun 16, 2021 | 282.17 | 282.17 | 282.17 | 282.17 | 2,342 | -3.70(-1.29%) |
Jun 15, 2021 | 285.87 | 285.87 | 285.87 | 285.87 | 944 | +1.52(+0.53%) |
Jun 14, 2021 | 281.93 | 287.93 | 281.93 | 284.35 | 2,237 | -0.03(-0.01%) |
Jun 11, 2021 | 284.38 | 284.38 | 284.38 | 284.38 | 532 | +2.20(+0.78%) |
Jun 10, 2021 | 287.95 | 288.59 | 280.80 | 282.18 | 2,358 | -3.03(-1.06%) |
Jun 09, 2021 | 286.70 | 286.75 | 284.69 | 285.21 | 3,278 | +1.57(+0.56%) |
Jun 08, 2021 | 280.23 | 284.08 | 278.29 | 283.64 | 4,021 | +3.62(+1.29%) |
Jun 07, 2021 | 284.85 | 286.97 | 276.66 | 280.01 | 5,185 | -2.44(-0.86%) |
Jun 04, 2021 | 282.82 | 283.12 | 282.17 | 282.45 | 2,247 | +0.29(+0.10%) |
Jun 03, 2021 | 283.61 | 286.01 | 280.23 | 282.16 | 3,357 | +0.19(+0.07%) |
Jun 02, 2021 | 287.81 | 287.81 | 281.97 | 281.97 | 2,133 | -3.81(-1.33%) |