Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 252.52 | 253.34 | 251.21 | 252.17 | 1,725,224 | +0.14(+0.06%) |
Aug 30, 2021 | 255.07 | 255.17 | 251.93 | 252.02 | 1,855,231 | -2.24(-0.88%) |
Aug 27, 2021 | 253.84 | 255.54 | 253.32 | 254.26 | 1,635,252 | +0.42(+0.16%) |
Aug 26, 2021 | 256.20 | 256.20 | 253.21 | 253.85 | 1,382,194 | -2.76(-1.08%) |
Aug 25, 2021 | 254.36 | 258.01 | 253.70 | 256.61 | 2,229,537 | +2.43(+0.96%) |
Aug 24, 2021 | 253.20 | 255.38 | 252.75 | 254.18 | 2,224,677 | +0.86(+0.34%) |
Aug 23, 2021 | 254.36 | 255.44 | 253.10 | 253.31 | 2,149,982 | +0.33(+0.13%) |
Aug 20, 2021 | 252.84 | 254.83 | 250.63 | 252.98 | 2,533,506 | -0.96(-0.38%) |
Aug 19, 2021 | 256.26 | 256.95 | 251.55 | 253.94 | 3,266,059 | -4.94(-1.91%) |
Aug 18, 2021 | 262.01 | 263.50 | 258.55 | 258.88 | 2,250,150 | -4.84(-1.84%) |
Aug 17, 2021 | 265.00 | 266.22 | 260.80 | 263.72 | 3,097,564 | -3.61(-1.35%) |
Aug 16, 2021 | 262.71 | 268.48 | 261.15 | 267.32 | 2,907,231 | +4.25(+1.62%) |
Aug 13, 2021 | 261.22 | 264.56 | 260.77 | 263.07 | 2,050,574 | +1.02(+0.39%) |
Aug 12, 2021 | 262.43 | 264.43 | 259.76 | 262.05 | 1,276,432 | -0.16(-0.06%) |
Aug 11, 2021 | 258.55 | 263.05 | 257.45 | 262.21 | 2,125,219 | +4.76(+1.85%) |
Aug 10, 2021 | 258.63 | 260.40 | 257.17 | 257.45 | 2,259,356 | -1.34(-0.52%) |
Aug 09, 2021 | 261.05 | 261.93 | 258.69 | 258.79 | 1,945,390 | -3.42(-1.30%) |
Aug 06, 2021 | 262.59 | 264.28 | 261.03 | 262.21 | 1,793,062 | +0.45(+0.17%) |
Aug 05, 2021 | 261.86 | 263.64 | 260.69 | 261.76 | 2,201,778 | +0.64(+0.25%) |
Aug 04, 2021 | 265.11 | 266.02 | 261.08 | 261.12 | 2,083,568 | -5.40(-2.03%) |
Aug 03, 2021 | 262.22 | 267.38 | 260.29 | 266.52 | 2,265,674 | +4.41(+1.68%) |
Aug 02, 2021 | 266.50 | 268.22 | 261.37 | 262.10 | 2,622,238 | -3.60(-1.35%) |
Jul 30, 2021 | 265.75 | 267.65 | 263.65 | 265.70 | 2,462,530 | -1.87(-0.70%) |
Jul 29, 2021 | 267.49 | 270.16 | 266.88 | 267.57 | 1,914,889 | +0.09(+0.03%) |
Jul 28, 2021 | 269.74 | 269.83 | 266.01 | 267.49 | 2,879,421 | -0.76(-0.28%) |
Jul 27, 2021 | 272.87 | 273.70 | 264.91 | 268.24 | 5,092,107 | -14.11(-5.00%) |
Jul 26, 2021 | 281.02 | 283.31 | 280.60 | 282.36 | 1,269,384 | +0.41(+0.15%) |
Jul 23, 2021 | 282.64 | 283.46 | 281.02 | 281.95 | 1,054,369 | +0.43(+0.15%) |
Jul 22, 2021 | 282.40 | 283.64 | 280.99 | 281.52 | 1,034,555 | -1.64(-0.58%) |
Jul 21, 2021 | 282.37 | 286.58 | 282.20 | 283.16 | 1,410,917 | +0.31(+0.11%) |
Jul 20, 2021 | 280.37 | 283.82 | 279.46 | 282.85 | 1,745,016 | +3.04(+1.09%) |
Jul 19, 2021 | 272.54 | 280.31 | 271.75 | 279.81 | 3,005,845 | +2.21(+0.80%) |
Jul 16, 2021 | 281.60 | 281.88 | 277.22 | 277.60 | 2,081,723 | -3.41(-1.21%) |
Jul 15, 2021 | 279.04 | 283.53 | 278.72 | 281.01 | 1,228,830 | +0.21(+0.07%) |
Jul 14, 2021 | 283.45 | 285.55 | 279.61 | 280.80 | 1,508,279 | -3.06(-1.08%) |
Jul 13, 2021 | 283.77 | 287.25 | 283.49 | 283.86 | 1,841,110 | -0.56(-0.20%) |
Jul 12, 2021 | 282.15 | 286.86 | 279.61 | 284.42 | 2,006,835 | +3.10(+1.10%) |
Jul 09, 2021 | 280.75 | 283.02 | 278.26 | 281.31 | 2,441,948 | +3.00(+1.08%) |
Jul 08, 2021 | 272.54 | 279.62 | 271.30 | 278.31 | 2,076,860 | -0.29(-0.11%) |
Jul 07, 2021 | 279.04 | 280.13 | 276.42 | 278.61 | 2,416,325 | -1.01(-0.36%) |
Jul 06, 2021 | 284.14 | 284.38 | 277.71 | 279.62 | 2,404,365 | -4.53(-1.59%) |
Jul 02, 2021 | 284.63 | 284.63 | 282.23 | 284.14 | 1,408,472 | +0.25(+0.09%) |
Jul 01, 2021 | 284.68 | 284.82 | 281.71 | 283.89 | 1,842,818 | +0.75(+0.26%) |
Jun 30, 2021 | 280.96 | 283.42 | 279.99 | 283.14 | 1,906,528 | +0.42(+0.15%) |
Jun 29, 2021 | 280.93 | 284.26 | 279.84 | 282.73 | 3,785,795 | +3.70(+1.33%) |
Jun 28, 2021 | 278.09 | 279.65 | 274.71 | 279.03 | 3,723,776 | +1.94(+0.70%) |
Jun 25, 2021 | 277.84 | 279.75 | 271.94 | 277.09 | 12,245,338 | -10.43(-3.63%) |
Jun 24, 2021 | 285.64 | 288.37 | 283.06 | 287.52 | 5,273,173 | +5.98(+2.13%) |
Jun 23, 2021 | 284.03 | 284.64 | 280.40 | 281.54 | 2,276,015 | -0.30(-0.11%) |
Jun 22, 2021 | 279.22 | 283.19 | 278.20 | 281.84 | 2,375,191 | +4.29(+1.55%) |
Jun 21, 2021 | 272.63 | 279.32 | 272.47 | 277.55 | 2,028,559 | +7.42(+2.75%) |
Jun 18, 2021 | 268.51 | 274.12 | 266.99 | 270.13 | 2,714,791 | -2.13(-0.78%) |
Jun 17, 2021 | 278.81 | 279.05 | 270.38 | 272.26 | 2,500,459 | -6.73(-2.41%) |
Jun 16, 2021 | 282.58 | 283.45 | 276.90 | 278.99 | 1,779,025 | -4.37(-1.54%) |
Jun 15, 2021 | 279.28 | 283.91 | 278.25 | 283.36 | 1,936,901 | +5.97(+2.15%) |
Jun 14, 2021 | 280.92 | 281.35 | 276.49 | 277.39 | 1,347,048 | -2.94(-1.05%) |
Jun 11, 2021 | 277.65 | 280.40 | 277.65 | 280.32 | 1,720,479 | +3.08(+1.11%) |
Jun 10, 2021 | 277.96 | 279.85 | 275.70 | 277.25 | 1,913,558 | -0.26(-0.09%) |
Jun 09, 2021 | 286.47 | 286.51 | 275.00 | 277.50 | 4,601,072 | -8.97(-3.13%) |
Jun 08, 2021 | 286.68 | 287.32 | 282.72 | 286.47 | 1,582,333 | -0.72(-0.25%) |
Jun 07, 2021 | 286.87 | 288.01 | 283.28 | 287.19 | 2,070,363 | +1.16(+0.40%) |
Jun 04, 2021 | 290.45 | 291.60 | 283.70 | 286.03 | 2,229,894 | -3.97(-1.37%) |
Jun 03, 2021 | 289.13 | 291.39 | 286.09 | 290.00 | 1,390,483 | -0.25(-0.08%) |
Jun 02, 2021 | 296.33 | 296.33 | 287.65 | 290.25 | 2,205,090 | -4.05(-1.38%) |