Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 243.65 | 243.65 | 242.62 | 243.00 | 68,647 | -0.64(-0.26%) |
Aug 30, 2021 | 243.72 | 244.54 | 243.05 | 243.63 | 65,505 | +0.74(+0.31%) |
Aug 27, 2021 | 240.86 | 243.42 | 240.86 | 242.89 | 78,412 | +2.68(+1.12%) |
Aug 26, 2021 | 241.51 | 242.12 | 239.96 | 240.21 | 85,550 | -1.45(-0.60%) |
Aug 25, 2021 | 240.53 | 241.98 | 240.25 | 241.66 | 62,267 | +1.33(+0.55%) |
Aug 24, 2021 | 239.24 | 240.44 | 239.24 | 240.32 | 67,683 | +2.12(+0.89%) |
Aug 23, 2021 | 237.15 | 238.52 | 237.01 | 238.20 | 63,010 | +2.23(+0.95%) |
Aug 20, 2021 | 234.27 | 235.96 | 233.92 | 235.96 | 94,929 | +2.22(+0.95%) |
Aug 19, 2021 | 232.13 | 234.74 | 231.15 | 233.74 | 92,441 | +0.43(+0.18%) |
Aug 18, 2021 | 235.44 | 235.75 | 233.20 | 233.31 | 74,141 | -2.18(-0.93%) |
Aug 17, 2021 | 235.40 | 235.50 | 233.66 | 235.49 | 76,849 | -0.97(-0.41%) |
Aug 16, 2021 | 237.05 | 237.05 | 234.89 | 236.46 | 74,695 | -1.10(-0.46%) |
Aug 13, 2021 | 238.29 | 238.29 | 237.16 | 237.56 | 70,566 | -0.39(-0.16%) |
Aug 12, 2021 | 236.97 | 237.99 | 236.60 | 237.95 | 56,163 | +0.92(+0.39%) |
Aug 11, 2021 | 237.41 | 237.41 | 235.34 | 237.03 | 60,300 | +0.44(+0.19%) |
Aug 10, 2021 | 238.40 | 238.77 | 236.50 | 236.59 | 73,812 | -1.49(-0.63%) |
Aug 09, 2021 | 238.00 | 238.44 | 236.60 | 238.08 | 118,930 | -0.11(-0.05%) |
Aug 06, 2021 | 239.28 | 239.53 | 237.25 | 238.19 | 73,692 | -1.04(-0.43%) |
Aug 05, 2021 | 237.87 | 239.23 | 236.61 | 239.23 | 67,750 | +1.64(+0.69%) |
Aug 04, 2021 | 237.09 | 238.03 | 236.11 | 237.59 | 100,705 | +0.22(+0.09%) |
Aug 03, 2021 | 236.71 | 237.46 | 235.01 | 237.38 | 76,548 | +1.08(+0.46%) |
Aug 02, 2021 | 237.25 | 237.73 | 235.75 | 236.30 | 66,821 | +0.42(+0.18%) |
Jul 30, 2021 | 235.31 | 237.32 | 235.27 | 235.88 | 53,982 | -0.78(-0.33%) |
Jul 29, 2021 | 236.04 | 237.72 | 236.04 | 236.66 | 52,032 | +0.93(+0.39%) |
Jul 28, 2021 | 233.65 | 236.20 | 233.38 | 235.73 | 80,751 | +2.25(+0.96%) |
Jul 27, 2021 | 234.74 | 234.74 | 231.13 | 233.48 | 87,471 | -1.56(-0.66%) |
Jul 26, 2021 | 235.90 | 235.90 | 234.42 | 235.03 | 79,994 | -1.27(-0.54%) |
Jul 23, 2021 | 234.54 | 236.38 | 233.82 | 236.31 | 96,337 | +2.91(+1.25%) |
Jul 22, 2021 | 232.75 | 233.62 | 232.27 | 233.40 | 59,170 | +0.76(+0.33%) |
Jul 21, 2021 | 231.30 | 232.68 | 230.97 | 232.63 | 69,331 | +2.15(+0.93%) |
Jul 20, 2021 | 226.93 | 231.38 | 226.24 | 230.48 | 102,802 | +4.80(+2.13%) |
Jul 19, 2021 | 224.84 | 226.68 | 223.72 | 225.68 | 116,077 | -2.04(-0.89%) |
Jul 16, 2021 | 229.13 | 229.63 | 227.45 | 227.72 | 279,962 | -0.81(-0.36%) |
Jul 15, 2021 | 229.37 | 229.93 | 226.94 | 228.53 | 208,085 | -1.30(-0.57%) |
Jul 14, 2021 | 232.73 | 232.73 | 229.60 | 229.83 | 74,191 | -1.63(-0.70%) |
Jul 13, 2021 | 233.09 | 233.31 | 231.46 | 231.46 | 135,997 | -1.92(-0.82%) |
Jul 12, 2021 | 234.22 | 234.36 | 232.90 | 233.38 | 72,304 | -0.62(-0.26%) |
Jul 09, 2021 | 232.24 | 234.00 | 231.17 | 234.00 | 69,029 | +3.03(+1.31%) |
Jul 08, 2021 | 229.82 | 231.90 | 228.51 | 230.97 | 103,586 | -2.22(-0.95%) |
Jul 07, 2021 | 234.60 | 234.60 | 231.50 | 233.19 | 78,892 | -0.50(-0.21%) |
Jul 06, 2021 | 233.02 | 233.77 | 231.61 | 233.69 | 155,524 | +1.03(+0.44%) |
Jul 02, 2021 | 232.60 | 233.03 | 231.93 | 232.66 | 83,113 | +1.04(+0.45%) |
Jul 01, 2021 | 231.67 | 232.34 | 230.49 | 231.63 | 104,761 | +0.14(+0.06%) |
Jun 30, 2021 | 232.37 | 232.37 | 231.39 | 231.49 | 220,732 | -0.94(-0.40%) |
Jun 29, 2021 | 232.36 | 232.83 | 231.78 | 232.43 | 95,341 | +0.20(+0.08%) |
Jun 28, 2021 | 231.75 | 232.32 | 231.14 | 232.23 | 270,211 | +1.43(+0.62%) |
Jun 25, 2021 | 230.98 | 231.12 | 230.17 | 230.80 | 113,468 | +0.58(+0.25%) |
Jun 24, 2021 | 229.82 | 230.72 | 229.60 | 230.22 | 90,700 | +1.75(+0.76%) |
Jun 23, 2021 | 228.26 | 229.02 | 227.88 | 228.48 | 58,242 | +0.39(+0.17%) |
Jun 22, 2021 | 225.88 | 228.29 | 225.77 | 228.09 | 78,172 | +2.12(+0.94%) |
Jun 21, 2021 | 223.80 | 226.12 | 222.56 | 225.96 | 78,065 | +2.57(+1.15%) |
Jun 18, 2021 | 223.27 | 224.61 | 223.05 | 223.39 | 101,778 | -1.50(-0.67%) |
Jun 17, 2021 | 222.08 | 225.20 | 222.08 | 224.89 | 83,660 | +2.24(+1.01%) |
Jun 16, 2021 | 223.32 | 224.12 | 220.86 | 222.65 | 71,186 | -0.48(-0.21%) |
Jun 15, 2021 | 224.59 | 224.59 | 222.66 | 223.12 | 188,414 | -1.39(-0.62%) |
Jun 14, 2021 | 223.72 | 224.57 | 223.35 | 224.51 | 73,102 | +1.15(+0.52%) |
Jun 11, 2021 | 222.73 | 223.42 | 222.17 | 223.36 | 77,856 | +1.23(+0.56%) |
Jun 10, 2021 | 220.49 | 222.34 | 219.95 | 222.13 | 75,698 | +1.88(+0.85%) |
Jun 09, 2021 | 221.35 | 221.62 | 220.19 | 220.25 | 74,929 | -0.64(-0.29%) |
Jun 08, 2021 | 220.77 | 221.43 | 219.12 | 220.88 | 111,959 | +0.99(+0.45%) |
Jun 07, 2021 | 218.97 | 220.02 | 218.76 | 219.90 | 67,351 | +0.75(+0.34%) |
Jun 04, 2021 | 217.80 | 219.23 | 217.80 | 219.14 | 196,891 | +2.51(+1.16%) |
Jun 03, 2021 | 217.08 | 217.45 | 215.20 | 216.63 | 192,637 | -1.69(-0.78%) |
Jun 02, 2021 | 218.73 | 219.05 | 218.12 | 218.32 | 118,367 | -0.11(-0.05%) |