Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 244.07 | 244.07 | 243.04 | 243.41 | 68,530 | -0.64(-0.26%) |
Aug 30, 2021 | 244.14 | 244.96 | 243.46 | 244.05 | 65,394 | +0.75(+0.31%) |
Aug 27, 2021 | 241.27 | 243.83 | 241.27 | 243.30 | 78,279 | +2.69(+1.12%) |
Aug 26, 2021 | 241.92 | 242.53 | 240.37 | 240.61 | 85,405 | -1.45(-0.60%) |
Aug 25, 2021 | 240.94 | 242.39 | 240.66 | 242.07 | 62,162 | +1.33(+0.55%) |
Aug 24, 2021 | 239.64 | 240.85 | 239.64 | 240.73 | 67,568 | +2.13(+0.89%) |
Aug 23, 2021 | 237.55 | 238.93 | 237.41 | 238.60 | 62,903 | +2.24(+0.95%) |
Aug 20, 2021 | 234.67 | 236.37 | 234.32 | 236.37 | 94,768 | +2.23(+0.95%) |
Aug 19, 2021 | 232.53 | 235.14 | 231.54 | 234.14 | 92,284 | +0.43(+0.18%) |
Aug 18, 2021 | 235.84 | 236.15 | 233.60 | 233.71 | 74,015 | -2.19(-0.93%) |
Aug 17, 2021 | 235.80 | 235.91 | 234.06 | 235.90 | 76,719 | -0.97(-0.41%) |
Aug 16, 2021 | 237.46 | 237.46 | 235.29 | 236.87 | 74,568 | -1.10(-0.46%) |
Aug 13, 2021 | 238.70 | 238.70 | 237.56 | 237.97 | 70,446 | -0.39(-0.16%) |
Aug 12, 2021 | 237.38 | 238.39 | 237.00 | 238.36 | 56,067 | +0.92(+0.39%) |
Aug 11, 2021 | 237.82 | 237.82 | 235.74 | 237.44 | 60,197 | +0.44(+0.19%) |
Aug 10, 2021 | 238.81 | 239.18 | 236.90 | 236.99 | 73,686 | -1.49(-0.63%) |
Aug 09, 2021 | 238.41 | 238.85 | 237.01 | 238.49 | 118,728 | -0.11(-0.05%) |
Aug 06, 2021 | 239.68 | 239.94 | 237.65 | 238.59 | 73,567 | -1.04(-0.43%) |
Aug 05, 2021 | 238.27 | 239.63 | 237.01 | 239.63 | 67,635 | +1.64(+0.69%) |
Aug 04, 2021 | 237.49 | 238.44 | 236.51 | 237.99 | 100,534 | +0.22(+0.09%) |
Aug 03, 2021 | 237.11 | 237.87 | 235.41 | 237.78 | 76,418 | +1.08(+0.46%) |
Aug 02, 2021 | 237.65 | 238.13 | 236.15 | 236.70 | 66,708 | +0.42(+0.18%) |
Jul 30, 2021 | 235.71 | 237.72 | 235.67 | 236.28 | 53,890 | -0.79(-0.33%) |
Jul 29, 2021 | 236.44 | 238.13 | 236.44 | 237.06 | 51,943 | +0.93(+0.39%) |
Jul 28, 2021 | 234.05 | 236.60 | 233.78 | 236.13 | 80,613 | +2.26(+0.96%) |
Jul 27, 2021 | 235.14 | 235.14 | 231.52 | 233.87 | 87,322 | -1.56(-0.66%) |
Jul 26, 2021 | 236.30 | 236.30 | 234.82 | 235.43 | 79,858 | -1.28(-0.54%) |
Jul 23, 2021 | 234.94 | 236.78 | 234.22 | 236.71 | 96,174 | +2.91(+1.25%) |
Jul 22, 2021 | 233.15 | 234.02 | 232.67 | 233.79 | 59,069 | +0.76(+0.33%) |
Jul 21, 2021 | 231.70 | 233.08 | 231.37 | 233.03 | 69,213 | +2.16(+0.93%) |
Jul 20, 2021 | 227.32 | 231.77 | 226.62 | 230.87 | 102,628 | +4.81(+2.13%) |
Jul 19, 2021 | 225.22 | 227.06 | 224.10 | 226.06 | 115,880 | -2.04(-0.89%) |
Jul 16, 2021 | 229.52 | 230.02 | 227.84 | 228.10 | 279,487 | -0.81(-0.36%) |
Jul 15, 2021 | 229.76 | 230.32 | 227.33 | 228.92 | 207,731 | -1.30(-0.57%) |
Jul 14, 2021 | 233.13 | 233.13 | 229.99 | 230.22 | 74,065 | -1.63(-0.70%) |
Jul 13, 2021 | 233.48 | 233.71 | 231.85 | 231.85 | 135,766 | -1.92(-0.82%) |
Jul 12, 2021 | 234.62 | 234.76 | 233.29 | 233.78 | 72,181 | -0.62(-0.26%) |
Jul 09, 2021 | 232.64 | 234.39 | 231.56 | 234.39 | 68,912 | +3.03(+1.31%) |
Jul 08, 2021 | 230.21 | 232.29 | 228.90 | 231.36 | 103,410 | -2.23(-0.95%) |
Jul 07, 2021 | 235.00 | 235.00 | 231.89 | 233.59 | 78,758 | -0.50(-0.21%) |
Jul 06, 2021 | 233.41 | 234.16 | 232.00 | 234.09 | 155,260 | +1.03(+0.44%) |
Jul 02, 2021 | 233.00 | 233.43 | 232.32 | 233.06 | 82,972 | +1.04(+0.45%) |
Jul 01, 2021 | 232.07 | 232.73 | 230.88 | 232.02 | 104,584 | +0.14(+0.06%) |
Jun 30, 2021 | 232.76 | 232.76 | 231.78 | 231.88 | 220,357 | -0.94(-0.40%) |
Jun 29, 2021 | 232.75 | 233.22 | 232.18 | 232.82 | 95,179 | +0.20(+0.08%) |
Jun 28, 2021 | 232.15 | 232.72 | 231.53 | 232.63 | 269,752 | +1.43(+0.62%) |
Jun 25, 2021 | 231.37 | 231.51 | 230.56 | 231.19 | 113,276 | +0.58(+0.25%) |
Jun 24, 2021 | 230.21 | 231.11 | 229.99 | 230.62 | 90,546 | +1.75(+0.76%) |
Jun 23, 2021 | 228.65 | 229.41 | 228.27 | 228.87 | 58,143 | +0.39(+0.17%) |
Jun 22, 2021 | 226.27 | 228.68 | 226.15 | 228.47 | 78,040 | +2.13(+0.94%) |
Jun 21, 2021 | 224.18 | 226.50 | 222.94 | 226.35 | 77,932 | +2.58(+1.15%) |
Jun 18, 2021 | 223.65 | 224.99 | 223.43 | 223.77 | 101,605 | -1.50(-0.67%) |
Jun 17, 2021 | 222.46 | 225.58 | 222.46 | 225.27 | 83,518 | +2.25(+1.01%) |
Jun 16, 2021 | 223.70 | 224.50 | 221.24 | 223.02 | 71,066 | -0.48(-0.21%) |
Jun 15, 2021 | 224.97 | 224.97 | 223.03 | 223.50 | 188,094 | -1.39(-0.62%) |
Jun 14, 2021 | 224.10 | 224.96 | 223.73 | 224.90 | 72,978 | +1.16(+0.52%) |
Jun 11, 2021 | 223.11 | 223.80 | 222.54 | 223.74 | 77,724 | +1.24(+0.56%) |
Jun 10, 2021 | 220.87 | 222.72 | 220.32 | 222.50 | 75,569 | +1.88(+0.85%) |
Jun 09, 2021 | 221.73 | 221.99 | 220.56 | 220.62 | 74,802 | -0.64(-0.29%) |
Jun 08, 2021 | 221.14 | 221.81 | 219.49 | 221.26 | 111,769 | +0.99(+0.45%) |
Jun 07, 2021 | 219.35 | 220.40 | 219.13 | 220.27 | 67,237 | +0.75(+0.34%) |
Jun 04, 2021 | 218.17 | 219.60 | 218.17 | 219.51 | 196,557 | +2.52(+1.16%) |
Jun 03, 2021 | 217.45 | 217.82 | 215.56 | 217.00 | 192,310 | -1.70(-0.78%) |
Jun 02, 2021 | 219.10 | 219.43 | 218.50 | 218.69 | 118,166 | -0.11(-0.05%) |