Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 297.41 | 299.24 | 294.18 | 297.81 | 251,366 | +1.66(+0.56%) |
Aug 30, 2021 | 295.68 | 300.58 | 295.68 | 296.15 | 186,219 | +1.06(+0.36%) |
Aug 27, 2021 | 295.09 | 298.95 | 294.16 | 295.09 | 229,072 | +0.96(+0.33%) |
Aug 26, 2021 | 299.86 | 302.51 | 293.92 | 294.13 | 271,937 | -5.62(-1.87%) |
Aug 25, 2021 | 299.77 | 301.37 | 296.63 | 299.75 | 266,557 | -0.27(-0.09%) |
Aug 24, 2021 | 293.54 | 300.66 | 292.05 | 300.02 | 195,706 | +6.48(+2.21%) |
Aug 23, 2021 | 295.35 | 296.62 | 291.05 | 293.54 | 312,300 | -1.74(-0.59%) |
Aug 20, 2021 | 295.96 | 298.64 | 293.05 | 295.28 | 323,049 | +0.47(+0.16%) |
Aug 19, 2021 | 295.50 | 298.33 | 293.08 | 294.81 | 216,383 | -2.19(-0.74%) |
Aug 18, 2021 | 303.48 | 303.85 | 295.03 | 297.00 | 339,785 | -5.84(-1.93%) |
Aug 17, 2021 | 291.71 | 303.27 | 290.56 | 302.84 | 731,946 | +9.93(+3.39%) |
Aug 16, 2021 | 286.36 | 294.42 | 284.69 | 292.91 | 345,895 | +5.34(+1.86%) |
Aug 13, 2021 | 281.18 | 287.99 | 280.31 | 287.57 | 292,162 | +6.22(+2.21%) |
Aug 12, 2021 | 273.67 | 283.25 | 272.00 | 281.35 | 266,394 | +6.32(+2.30%) |
Aug 11, 2021 | 279.00 | 281.65 | 272.42 | 275.03 | 446,046 | -4.37(-1.56%) |
Aug 10, 2021 | 286.51 | 289.10 | 276.00 | 279.40 | 531,802 | -7.25(-2.53%) |
Aug 09, 2021 | 277.48 | 290.67 | 274.01 | 286.65 | 702,104 | +11.14(+4.04%) |
Aug 06, 2021 | 282.99 | 282.99 | 255.38 | 275.51 | 1,922,112 | -4.93(-1.76%) |
Aug 05, 2021 | 278.93 | 281.16 | 273.69 | 280.44 | 562,792 | +1.26(+0.45%) |
Aug 04, 2021 | 278.55 | 281.54 | 276.01 | 279.18 | 285,493 | +0.32(+0.11%) |
Aug 03, 2021 | 279.11 | 280.28 | 276.34 | 278.86 | 303,779 | +0.16(+0.06%) |
Aug 02, 2021 | 281.91 | 281.91 | 274.62 | 278.70 | 243,446 | -0.99(-0.35%) |
Jul 30, 2021 | 272.75 | 283.14 | 270.55 | 279.69 | 258,293 | +5.95(+2.17%) |
Jul 29, 2021 | 273.50 | 275.70 | 272.66 | 273.74 | 173,286 | +1.23(+0.45%) |
Jul 28, 2021 | 266.98 | 274.87 | 266.76 | 272.51 | 189,079 | +5.66(+2.12%) |
Jul 27, 2021 | 263.30 | 267.24 | 260.01 | 266.85 | 272,318 | +3.18(+1.21%) |
Jul 26, 2021 | 275.54 | 275.92 | 262.13 | 263.67 | 295,180 | -12.88(-4.66%) |
Jul 23, 2021 | 274.31 | 276.74 | 268.91 | 276.55 | 261,217 | +5.09(+1.88%) |
Jul 22, 2021 | 270.85 | 274.97 | 266.34 | 271.46 | 208,089 | -0.02(-0.01%) |
Jul 21, 2021 | 273.75 | 273.75 | 265.87 | 271.48 | 242,628 | -1.42(-0.52%) |
Jul 20, 2021 | 265.98 | 275.55 | 265.59 | 272.90 | 432,772 | +7.90(+2.98%) |
Jul 19, 2021 | 266.99 | 270.08 | 262.13 | 265.00 | 238,251 | -3.33(-1.24%) |
Jul 16, 2021 | 263.08 | 271.81 | 262.54 | 268.33 | 243,841 | +7.97(+3.06%) |
Jul 15, 2021 | 259.69 | 261.72 | 255.28 | 260.36 | 539,983 | -0.31(-0.12%) |
Jul 14, 2021 | 269.69 | 269.69 | 254.75 | 260.67 | 1,152,411 | -8.15(-3.03%) |
Jul 13, 2021 | 274.34 | 276.68 | 267.23 | 268.82 | 354,329 | -6.82(-2.47%) |
Jul 12, 2021 | 280.67 | 280.96 | 274.42 | 275.64 | 214,787 | -5.05(-1.80%) |
Jul 09, 2021 | 282.47 | 285.00 | 279.90 | 280.69 | 168,496 | -2.03(-0.72%) |
Jul 08, 2021 | 278.99 | 284.86 | 275.18 | 282.72 | 202,182 | -1.32(-0.46%) |
Jul 07, 2021 | 289.00 | 290.00 | 282.00 | 284.04 | 211,309 | -2.73(-0.95%) |
Jul 06, 2021 | 281.78 | 289.16 | 281.10 | 286.77 | 398,339 | +5.43(+1.93%) |
Jul 02, 2021 | 280.56 | 283.35 | 279.05 | 281.34 | 359,512 | +2.75(+0.99%) |
Jul 01, 2021 | 273.70 | 281.36 | 273.38 | 278.59 | 314,365 | +4.08(+1.49%) |
Jun 30, 2021 | 282.88 | 284.41 | 273.50 | 274.51 | 584,548 | -8.91(-3.14%) |
Jun 29, 2021 | 284.57 | 286.32 | 281.45 | 283.42 | 205,033 | +0.18(+0.06%) |
Jun 28, 2021 | 279.67 | 284.12 | 278.09 | 283.24 | 263,776 | +4.90(+1.76%) |
Jun 25, 2021 | 277.40 | 279.38 | 276.09 | 278.34 | 403,736 | +1.30(+0.47%) |
Jun 24, 2021 | 285.51 | 287.61 | 276.68 | 277.04 | 311,632 | -3.51(-1.25%) |
Jun 23, 2021 | 281.63 | 284.08 | 278.92 | 280.55 | 271,641 | -1.83(-0.65%) |
Jun 22, 2021 | 280.99 | 283.10 | 277.24 | 282.38 | 451,891 | +0.80(+0.28%) |
Jun 21, 2021 | 280.55 | 282.23 | 273.00 | 281.58 | 284,126 | +1.03(+0.37%) |
Jun 18, 2021 | 284.92 | 288.87 | 280.19 | 280.55 | 582,442 | -4.24(-1.49%) |
Jun 17, 2021 | 278.44 | 287.48 | 277.86 | 284.79 | 351,048 | +5.30(+1.90%) |
Jun 16, 2021 | 277.83 | 280.53 | 274.50 | 279.49 | 466,270 | +1.74(+0.63%) |
Jun 15, 2021 | 285.47 | 286.25 | 277.55 | 277.75 | 263,510 | -6.20(-2.18%) |
Jun 14, 2021 | 283.37 | 285.52 | 278.96 | 283.95 | 321,693 | +1.50(+0.53%) |
Jun 11, 2021 | 280.00 | 282.61 | 279.00 | 282.45 | 518,835 | +0.85(+0.30%) |
Jun 10, 2021 | 272.48 | 282.12 | 269.99 | 281.60 | 360,312 | +8.67(+3.18%) |
Jun 09, 2021 | 280.00 | 282.50 | 272.28 | 272.93 | 382,827 | -5.34(-1.92%) |
Jun 08, 2021 | 279.57 | 280.00 | 272.72 | 278.27 | 639,158 | +2.16(+0.78%) |
Jun 07, 2021 | 272.21 | 277.39 | 270.52 | 276.11 | 426,081 | +4.27(+1.57%) |
Jun 04, 2021 | 265.40 | 273.50 | 262.96 | 271.84 | 480,328 | +8.00(+3.03%) |
Jun 03, 2021 | 261.02 | 265.45 | 258.04 | 263.84 | 301,427 | -0.42(-0.16%) |
Jun 02, 2021 | 269.59 | 269.99 | 262.01 | 264.26 | 606,504 | -0.21(-0.08%) |