Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 297.32 | 297.62 | 294.99 | 296.02 | 987,963 | -1.60(-0.54%) |
Aug 30, 2021 | 296.91 | 299.75 | 296.21 | 297.62 | 630,967 | +2.38(+0.81%) |
Aug 27, 2021 | 295.81 | 297.18 | 294.90 | 295.24 | 699,860 | +0.59(+0.20%) |
Aug 26, 2021 | 295.75 | 295.75 | 291.86 | 294.66 | 690,388 | -0.45(-0.15%) |
Aug 25, 2021 | 293.38 | 295.95 | 292.03 | 295.11 | 944,696 | -0.37(-0.13%) |
Aug 24, 2021 | 297.35 | 297.36 | 294.97 | 295.48 | 570,266 | -1.57(-0.53%) |
Aug 23, 2021 | 299.72 | 302.17 | 296.91 | 297.05 | 704,592 | -2.28(-0.76%) |
Aug 20, 2021 | 295.91 | 300.79 | 295.54 | 299.33 | 882,842 | +4.31(+1.46%) |
Aug 19, 2021 | 291.20 | 295.92 | 291.20 | 295.02 | 725,881 | +2.03(+0.69%) |
Aug 18, 2021 | 296.70 | 297.37 | 292.77 | 292.99 | 874,005 | -3.71(-1.25%) |
Aug 17, 2021 | 297.78 | 298.20 | 294.34 | 296.70 | 894,004 | -2.76(-0.92%) |
Aug 16, 2021 | 297.11 | 300.49 | 295.42 | 299.46 | 877,368 | +2.04(+0.69%) |
Aug 13, 2021 | 295.52 | 299.04 | 295.51 | 297.42 | 936,320 | +1.90(+0.64%) |
Aug 12, 2021 | 293.43 | 296.13 | 291.47 | 295.52 | 1,362,130 | +1.34(+0.46%) |
Aug 11, 2021 | 289.31 | 294.86 | 289.07 | 294.18 | 1,183,430 | +6.09(+2.11%) |
Aug 10, 2021 | 289.68 | 290.06 | 287.81 | 288.09 | 640,129 | -1.30(-0.45%) |
Aug 09, 2021 | 289.13 | 289.82 | 287.73 | 289.39 | 885,907 | +0.45(+0.16%) |
Aug 06, 2021 | 287.58 | 290.23 | 287.58 | 288.94 | 729,143 | +1.25(+0.44%) |
Aug 05, 2021 | 289.27 | 290.93 | 286.62 | 287.69 | 983,169 | -0.56(-0.19%) |
Aug 04, 2021 | 287.32 | 289.63 | 286.62 | 288.24 | 946,561 | +0.24(+0.08%) |
Aug 03, 2021 | 283.57 | 288.11 | 283.16 | 288.00 | 886,964 | +4.29(+1.51%) |
Aug 02, 2021 | 284.50 | 285.28 | 282.78 | 283.71 | 903,969 | +0.52(+0.19%) |
Jul 30, 2021 | 281.72 | 283.81 | 281.07 | 283.18 | 1,253,181 | +1.60(+0.57%) |
Jul 29, 2021 | 281.31 | 281.94 | 279.38 | 281.59 | 991,174 | +1.80(+0.64%) |
Jul 28, 2021 | 280.01 | 281.54 | 278.41 | 279.79 | 1,133,645 | -0.18(-0.06%) |
Jul 27, 2021 | 275.36 | 280.89 | 271.89 | 279.96 | 1,756,651 | +2.18(+0.78%) |
Jul 26, 2021 | 278.05 | 279.01 | 275.73 | 277.78 | 1,381,294 | -0.48(-0.17%) |
Jul 23, 2021 | 274.75 | 278.72 | 274.42 | 278.26 | 1,123,161 | +4.30(+1.57%) |
Jul 22, 2021 | 274.23 | 276.19 | 273.55 | 273.96 | 736,136 | -0.27(-0.10%) |
Jul 21, 2021 | 274.62 | 275.19 | 271.48 | 274.23 | 1,236,833 | +0.57(+0.21%) |
Jul 20, 2021 | 269.02 | 275.21 | 268.44 | 273.66 | 1,706,913 | -1.64(-0.60%) |
Jul 19, 2021 | 273.36 | 276.52 | 270.85 | 275.30 | 2,116,705 | +0.51(+0.18%) |
Jul 16, 2021 | 272.64 | 276.21 | 272.40 | 274.79 | 1,061,598 | +3.20(+1.18%) |
Jul 15, 2021 | 269.00 | 272.43 | 269.00 | 271.59 | 846,874 | +2.13(+0.79%) |
Jul 14, 2021 | 271.27 | 272.07 | 267.73 | 269.46 | 700,039 | -1.09(-0.40%) |
Jul 13, 2021 | 269.29 | 271.09 | 269.02 | 270.55 | 1,251,716 | +0.08(+0.03%) |
Jul 12, 2021 | 269.14 | 271.62 | 267.71 | 270.47 | 751,826 | +1.70(+0.63%) |
Jul 09, 2021 | 268.29 | 269.26 | 266.08 | 268.77 | 717,695 | +3.05(+1.15%) |
Jul 08, 2021 | 266.85 | 267.72 | 263.84 | 265.73 | 1,198,858 | -4.20(-1.56%) |
Jul 07, 2021 | 265.63 | 270.17 | 265.30 | 269.93 | 693,116 | +3.80(+1.43%) |
Jul 06, 2021 | 267.58 | 267.80 | 262.34 | 266.12 | 705,115 | -1.67(-0.62%) |
Jul 02, 2021 | 268.20 | 268.52 | 266.57 | 267.80 | 564,567 | -0.12(-0.04%) |
Jul 01, 2021 | 266.30 | 268.10 | 263.50 | 267.92 | 812,155 | +2.81(+1.06%) |
Jun 30, 2021 | 265.33 | 265.97 | 263.82 | 265.10 | 998,900 | -0.32(-0.12%) |
Jun 29, 2021 | 265.88 | 268.15 | 264.82 | 265.42 | 665,702 | +0.28(+0.11%) |
Jun 28, 2021 | 266.36 | 266.36 | 262.95 | 265.14 | 962,352 | -1.46(-0.55%) |
Jun 25, 2021 | 262.52 | 266.67 | 262.51 | 266.60 | 1,891,864 | +3.80(+1.45%) |
Jun 24, 2021 | 265.82 | 265.82 | 261.91 | 262.80 | 917,620 | -1.25(-0.48%) |
Jun 23, 2021 | 266.12 | 267.16 | 263.91 | 264.05 | 607,733 | -2.03(-0.76%) |
Jun 22, 2021 | 266.06 | 267.75 | 264.65 | 266.09 | 691,265 | +0.35(+0.13%) |
Jun 21, 2021 | 262.72 | 267.10 | 261.90 | 265.74 | 1,070,725 | +4.81(+1.84%) |
Jun 18, 2021 | 258.93 | 262.75 | 258.93 | 260.93 | 2,105,486 | -1.04(-0.40%) |
Jun 17, 2021 | 262.37 | 262.73 | 258.55 | 261.97 | 1,338,704 | +0.73(+0.28%) |
Jun 16, 2021 | 264.91 | 265.41 | 260.30 | 261.24 | 1,286,298 | -3.06(-1.16%) |
Jun 15, 2021 | 267.51 | 267.51 | 263.81 | 264.30 | 1,362,386 | -2.08(-0.78%) |
Jun 14, 2021 | 268.61 | 269.72 | 264.18 | 266.38 | 1,181,918 | -2.90(-1.08%) |
Jun 11, 2021 | 270.37 | 271.28 | 267.63 | 269.28 | 1,183,860 | -1.09(-0.40%) |
Jun 10, 2021 | 274.35 | 274.35 | 268.97 | 270.37 | 1,240,272 | +0.88(+0.33%) |
Jun 09, 2021 | 271.97 | 272.89 | 268.66 | 269.49 | 1,932,217 | -3.93(-1.44%) |
Jun 08, 2021 | 274.34 | 274.58 | 271.22 | 273.42 | 951,895 | +0.19(+0.07%) |
Jun 07, 2021 | 275.39 | 276.54 | 272.88 | 273.24 | 873,058 | -2.33(-0.84%) |
Jun 04, 2021 | 275.99 | 276.66 | 273.84 | 275.56 | 1,078,135 | +0.61(+0.22%) |
Jun 03, 2021 | 273.20 | 275.37 | 270.63 | 274.95 | 1,036,064 | +0.16(+0.06%) |
Jun 02, 2021 | 277.31 | 277.87 | 273.90 | 274.79 | 1,340,282 | -0.42(-0.15%) |