Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 273.50 | 276.14 | 266.26 | 268.07 | 6,305,822 | -3.85(-1.42%) |
Aug 30, 2021 | 271.00 | 273.87 | 268.50 | 271.92 | 6,345,669 | +3.91(+1.46%) |
Aug 27, 2021 | 262.00 | 270.48 | 261.62 | 268.01 | 4,646,262 | +5.88(+2.24%) |
Aug 26, 2021 | 268.00 | 268.00 | 260.94 | 262.13 | 4,312,009 | -5.44(-2.03%) |
Aug 25, 2021 | 269.53 | 270.32 | 266.22 | 267.57 | 3,425,337 | -2.60(-0.96%) |
Aug 24, 2021 | 272.40 | 274.19 | 269.13 | 270.17 | 4,254,724 | -0.27(-0.10%) |
Aug 23, 2021 | 267.71 | 273.50 | 267.07 | 270.44 | 6,064,131 | +7.39(+2.81%) |
Aug 20, 2021 | 257.14 | 263.50 | 257.08 | 263.05 | 4,749,663 | +5.70(+2.21%) |
Aug 19, 2021 | 256.84 | 260.48 | 254.14 | 257.35 | 5,117,036 | -2.31(-0.89%) |
Aug 18, 2021 | 261.54 | 266.67 | 259.08 | 259.66 | 4,683,736 | -1.22(-0.47%) |
Aug 17, 2021 | 260.98 | 264.25 | 257.91 | 260.88 | 5,713,630 | -2.52(-0.96%) |
Aug 16, 2021 | 266.35 | 267.38 | 257.60 | 263.40 | 6,546,801 | -4.48(-1.67%) |
Aug 13, 2021 | 269.95 | 271.91 | 266.46 | 267.88 | 4,267,622 | -0.71(-0.26%) |
Aug 12, 2021 | 270.45 | 272.84 | 265.55 | 268.59 | 5,211,820 | -2.50(-0.92%) |
Aug 11, 2021 | 277.76 | 281.34 | 269.62 | 271.09 | 8,084,295 | -1.99(-0.73%) |
Aug 10, 2021 | 280.01 | 283.59 | 272.64 | 273.08 | 6,683,779 | -6.65(-2.38%) |
Aug 09, 2021 | 272.99 | 286.52 | 270.63 | 279.73 | 10,557,252 | +4.63(+1.68%) |
Aug 06, 2021 | 279.51 | 285.86 | 273.10 | 275.10 | 9,574,563 | -6.71(-2.38%) |
Aug 05, 2021 | 265.60 | 289.23 | 264.77 | 281.81 | 19,423,954 | +15.39(+5.78%) |
Aug 04, 2021 | 268.00 | 268.39 | 261.00 | 266.42 | 10,240,066 | -3.07(-1.14%) |
Aug 03, 2021 | 270.43 | 274.95 | 261.75 | 269.49 | 21,436,210 | -2.89(-1.06%) |
Aug 02, 2021 | 247.93 | 280.88 | 247.01 | 272.38 | 45,701,320 | +25.12(+10.16%) |
Jul 30, 2021 | 249.28 | 254.36 | 244.35 | 247.26 | 7,566,587 | -8.02(-3.14%) |
Jul 29, 2021 | 255.51 | 261.83 | 254.53 | 255.28 | 4,704,122 | -3.33(-1.29%) |
Jul 28, 2021 | 254.03 | 259.87 | 250.77 | 258.61 | 4,694,180 | +6.88(+2.73%) |
Jul 27, 2021 | 261.28 | 261.86 | 245.06 | 251.73 | 7,817,817 | -10.26(-3.92%) |
Jul 26, 2021 | 264.97 | 265.74 | 260.40 | 261.99 | 5,922,121 | -2.01(-0.76%) |
Jul 23, 2021 | 261.85 | 267.77 | 261.28 | 264.00 | 6,374,112 | +3.41(+1.31%) |
Jul 22, 2021 | 256.93 | 262.57 | 256.50 | 260.59 | 6,658,195 | +3.34(+1.30%) |
Jul 21, 2021 | 246.28 | 258.50 | 244.80 | 257.25 | 9,059,792 | +10.78(+4.37%) |
Jul 20, 2021 | 234.61 | 247.69 | 232.20 | 246.47 | 8,842,128 | +12.78(+5.47%) |
Jul 19, 2021 | 231.16 | 234.02 | 225.28 | 233.69 | 7,305,648 | -3.83(-1.61%) |
Jul 16, 2021 | 238.70 | 241.77 | 234.40 | 237.52 | 7,879,896 | +2.36(+1.00%) |
Jul 15, 2021 | 239.83 | 241.62 | 233.11 | 235.16 | 7,139,738 | -3.84(-1.61%) |
Jul 14, 2021 | 244.35 | 246.19 | 238.48 | 239.00 | 6,169,177 | -2.43(-1.01%) |
Jul 13, 2021 | 243.00 | 247.49 | 239.84 | 241.43 | 6,295,802 | -1.92(-0.79%) |
Jul 12, 2021 | 243.58 | 247.22 | 241.78 | 243.35 | 5,720,233 | +1.46(+0.60%) |
Jul 09, 2021 | 239.00 | 241.96 | 235.59 | 241.89 | 5,404,651 | +5.99(+2.54%) |
Jul 08, 2021 | 238.44 | 239.00 | 230.60 | 235.90 | 7,680,051 | -8.74(-3.57%) |
Jul 07, 2021 | 250.00 | 254.78 | 244.31 | 244.64 | 7,225,096 | -2.06(-0.84%) |
Jul 06, 2021 | 241.31 | 249.37 | 241.31 | 246.70 | 6,245,463 | +5.62(+2.33%) |
Jul 02, 2021 | 243.00 | 245.41 | 239.36 | 241.08 | 4,403,494 | -0.77(-0.32%) |
Jul 01, 2021 | 242.82 | 245.05 | 237.80 | 241.85 | 5,622,830 | -1.95(-0.80%) |
Jun 30, 2021 | 248.08 | 248.79 | 243.34 | 243.80 | 6,648,628 | -5.07(-2.04%) |
Jun 29, 2021 | 247.84 | 251.91 | 246.14 | 248.87 | 6,185,414 | +2.27(+0.92%) |
Jun 28, 2021 | 241.70 | 247.73 | 241.70 | 246.60 | 7,366,266 | +6.66(+2.78%) |
Jun 25, 2021 | 243.19 | 244.87 | 237.15 | 239.94 | 7,614,864 | -4.21(-1.72%) |
Jun 24, 2021 | 244.30 | 248.90 | 243.01 | 244.15 | 8,159,771 | +5.45(+2.28%) |
Jun 23, 2021 | 236.90 | 243.00 | 236.86 | 238.70 | 8,561,362 | +2.73(+1.16%) |
Jun 22, 2021 | 232.89 | 236.28 | 229.81 | 235.97 | 6,746,693 | +2.08(+0.89%) |
Jun 21, 2021 | 234.91 | 235.66 | 228.86 | 233.89 | 6,623,692 | -3.16(-1.33%) |
Jun 18, 2021 | 235.03 | 239.96 | 233.00 | 237.05 | 8,526,850 | +0.92(+0.39%) |
Jun 17, 2021 | 224.00 | 237.84 | 223.59 | 236.13 | 10,821,188 | +11.02(+4.90%) |
Jun 16, 2021 | 226.15 | 229.12 | 220.11 | 225.11 | 9,140,658 | -2.64(-1.16%) |
Jun 15, 2021 | 231.15 | 233.21 | 226.00 | 227.75 | 9,431,107 | -3.20(-1.39%) |
Jun 14, 2021 | 223.05 | 231.45 | 221.64 | 230.95 | 11,580,760 | +11.61(+5.29%) |
Jun 11, 2021 | 218.10 | 222.79 | 218.00 | 219.34 | 7,533,168 | +2.20(+1.01%) |
Jun 10, 2021 | 211.01 | 217.63 | 209.80 | 217.14 | 7,573,006 | +6.93(+3.30%) |
Jun 09, 2021 | 216.93 | 217.95 | 210.06 | 210.21 | 6,808,560 | -3.91(-1.83%) |
Jun 08, 2021 | 218.00 | 221.41 | 212.21 | 214.12 | 6,070,798 | -2.83(-1.30%) |
Jun 07, 2021 | 214.89 | 217.31 | 211.65 | 216.95 | 5,766,438 | +3.26(+1.53%) |
Jun 04, 2021 | 212.51 | 218.28 | 211.74 | 213.69 | 8,988,579 | +2.26(+1.07%) |
Jun 03, 2021 | 218.87 | 219.94 | 211.25 | 211.43 | 7,242,159 | -8.98(-4.07%) |
Jun 02, 2021 | 221.33 | 224.88 | 219.49 | 220.41 | 7,144,975 | -1.54(-0.69%) |