Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 268.09 | 270.77 | 267.13 | 270.25 | 2,515,309 | +0.45(+0.17%) |
Aug 30, 2021 | 264.08 | 269.88 | 263.82 | 269.80 | 1,764,987 | +5.72(+2.16%) |
Aug 27, 2021 | 263.45 | 264.37 | 261.04 | 264.08 | 953,948 | +2.15(+0.82%) |
Aug 26, 2021 | 261.05 | 263.50 | 260.59 | 261.94 | 1,038,852 | +0.26(+0.10%) |
Aug 25, 2021 | 263.30 | 263.33 | 260.59 | 261.68 | 1,052,353 | -1.57(-0.60%) |
Aug 24, 2021 | 267.77 | 268.07 | 262.13 | 263.25 | 1,056,596 | -3.62(-1.36%) |
Aug 23, 2021 | 267.67 | 268.56 | 265.76 | 266.87 | 1,158,291 | -2.14(-0.79%) |
Aug 20, 2021 | 267.69 | 269.93 | 266.16 | 269.00 | 1,851,757 | +1.55(+0.58%) |
Aug 19, 2021 | 260.47 | 268.00 | 260.47 | 267.45 | 1,300,786 | +5.33(+2.03%) |
Aug 18, 2021 | 264.51 | 265.73 | 262.08 | 262.12 | 1,239,118 | -2.91(-1.10%) |
Aug 17, 2021 | 260.05 | 265.22 | 260.05 | 265.04 | 997,305 | +3.08(+1.18%) |
Aug 16, 2021 | 261.70 | 263.21 | 260.63 | 261.95 | 1,154,379 | +0.26(+0.10%) |
Aug 13, 2021 | 259.39 | 261.72 | 258.26 | 261.70 | 873,514 | +2.65(+1.02%) |
Aug 12, 2021 | 257.15 | 259.44 | 255.43 | 259.04 | 945,313 | +2.62(+1.02%) |
Aug 11, 2021 | 255.68 | 256.86 | 254.71 | 256.42 | 942,233 | +1.78(+0.70%) |
Aug 10, 2021 | 260.43 | 260.83 | 254.37 | 254.65 | 1,398,173 | -4.40(-1.70%) |
Aug 09, 2021 | 260.85 | 261.23 | 258.02 | 259.05 | 1,182,010 | -1.91(-0.73%) |
Aug 06, 2021 | 260.29 | 262.18 | 259.93 | 260.96 | 1,578,611 | -0.59(-0.23%) |
Aug 05, 2021 | 264.94 | 265.21 | 260.04 | 261.55 | 1,413,793 | -1.95(-0.74%) |
Aug 04, 2021 | 263.43 | 264.32 | 260.58 | 263.50 | 1,421,778 | +0.48(+0.18%) |
Aug 03, 2021 | 262.42 | 264.38 | 261.60 | 263.02 | 1,081,109 | +0.68(+0.26%) |
Aug 02, 2021 | 262.23 | 264.67 | 261.93 | 262.34 | 1,318,167 | +0.76(+0.29%) |
Jul 30, 2021 | 263.33 | 265.13 | 261.54 | 261.58 | 1,905,097 | -0.19(-0.07%) |
Jul 29, 2021 | 264.55 | 267.79 | 261.09 | 261.77 | 1,911,623 | -1.83(-0.69%) |
Jul 28, 2021 | 265.42 | 265.75 | 262.46 | 263.60 | 1,770,615 | -1.76(-0.66%) |
Jul 27, 2021 | 263.63 | 265.93 | 262.72 | 265.36 | 1,328,885 | +2.10(+0.80%) |
Jul 26, 2021 | 262.11 | 263.56 | 261.30 | 263.26 | 1,269,603 | -0.60(-0.23%) |
Jul 23, 2021 | 261.08 | 264.31 | 259.67 | 263.86 | 1,237,038 | +3.39(+1.30%) |
Jul 22, 2021 | 258.72 | 260.96 | 256.13 | 260.48 | 1,245,633 | +1.24(+0.48%) |
Jul 21, 2021 | 261.47 | 261.89 | 258.93 | 259.24 | 1,261,638 | -2.53(-0.97%) |
Jul 20, 2021 | 261.87 | 263.10 | 258.71 | 261.77 | 1,624,486 | +1.95(+0.75%) |
Jul 19, 2021 | 261.64 | 263.30 | 257.66 | 259.82 | 2,342,674 | -1.45(-0.56%) |
Jul 16, 2021 | 261.07 | 262.80 | 260.05 | 261.27 | 2,271,130 | +1.09(+0.42%) |
Jul 15, 2021 | 260.94 | 261.97 | 258.10 | 260.18 | 1,170,250 | -0.08(-0.03%) |
Jul 14, 2021 | 257.15 | 261.23 | 256.23 | 260.26 | 1,295,224 | +2.63(+1.02%) |
Jul 13, 2021 | 257.27 | 260.49 | 256.81 | 257.64 | 1,327,837 | -1.35(-0.52%) |
Jul 12, 2021 | 258.23 | 259.60 | 256.90 | 258.99 | 1,430,930 | +1.42(+0.55%) |
Jul 09, 2021 | 256.84 | 257.85 | 254.67 | 257.56 | 1,245,167 | +0.49(+0.19%) |
Jul 08, 2021 | 257.10 | 259.19 | 255.41 | 257.07 | 1,275,034 | -0.23(-0.09%) |
Jul 07, 2021 | 254.60 | 258.68 | 253.46 | 257.30 | 1,872,820 | +2.26(+0.88%) |
Jul 06, 2021 | 252.40 | 255.19 | 251.20 | 255.05 | 1,884,003 | +2.65(+1.05%) |
Jul 02, 2021 | 250.95 | 252.98 | 250.95 | 252.40 | 1,305,817 | +2.35(+0.94%) |
Jul 01, 2021 | 248.48 | 251.35 | 247.57 | 250.05 | 1,661,656 | +0.18(+0.07%) |
Jun 30, 2021 | 252.49 | 254.19 | 249.77 | 249.88 | 2,008,537 | -2.45(-0.97%) |
Jun 29, 2021 | 251.05 | 253.24 | 249.99 | 252.33 | 1,755,864 | +0.92(+0.37%) |
Jun 28, 2021 | 248.24 | 251.60 | 248.24 | 251.40 | 1,955,353 | +4.86(+1.97%) |
Jun 25, 2021 | 244.57 | 247.40 | 244.02 | 246.54 | 2,087,272 | +2.21(+0.90%) |
Jun 24, 2021 | 245.62 | 246.18 | 242.66 | 244.33 | 984,493 | -0.06(-0.03%) |
Jun 23, 2021 | 246.05 | 246.61 | 243.76 | 244.40 | 1,438,459 | -2.21(-0.90%) |
Jun 22, 2021 | 247.69 | 248.25 | 246.49 | 246.61 | 1,250,768 | -1.04(-0.42%) |
Jun 21, 2021 | 246.04 | 248.03 | 244.21 | 247.66 | 1,590,312 | +1.66(+0.68%) |
Jun 18, 2021 | 248.60 | 249.36 | 245.97 | 245.99 | 2,995,212 | -3.30(-1.32%) |
Jun 17, 2021 | 244.68 | 249.38 | 243.99 | 249.29 | 1,471,104 | +3.93(+1.60%) |
Jun 16, 2021 | 250.02 | 250.22 | 244.66 | 245.36 | 1,733,394 | -3.63(-1.46%) |
Jun 15, 2021 | 249.35 | 249.75 | 247.28 | 248.99 | 1,266,799 | -0.43(-0.17%) |
Jun 14, 2021 | 247.11 | 249.48 | 246.12 | 249.42 | 1,252,112 | +2.38(+0.97%) |
Jun 11, 2021 | 248.26 | 248.36 | 245.64 | 247.04 | 1,451,077 | -2.27(-0.91%) |
Jun 10, 2021 | 245.20 | 249.38 | 244.58 | 249.31 | 1,425,288 | +3.51(+1.43%) |
Jun 09, 2021 | 245.75 | 247.21 | 245.33 | 245.80 | 1,345,903 | +0.91(+0.37%) |
Jun 08, 2021 | 247.83 | 247.83 | 243.35 | 244.89 | 1,547,203 | -2.40(-0.97%) |
Jun 07, 2021 | 244.96 | 247.75 | 244.06 | 247.29 | 1,966,979 | +3.08(+1.26%) |
Jun 04, 2021 | 243.57 | 244.56 | 242.16 | 244.21 | 1,944,376 | +1.78(+0.73%) |
Jun 03, 2021 | 241.96 | 242.67 | 240.05 | 242.43 | 1,677,205 | +0.39(+0.16%) |
Jun 02, 2021 | 238.43 | 242.10 | 237.74 | 242.05 | 2,077,778 | +4.01(+1.69%) |