Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 256.72 | 258.47 | 256.64 | 257.54 | 154,698 | +0.80(+0.31%) |
Aug 30, 2021 | 257.63 | 258.62 | 256.73 | 256.74 | 107,994 | -1.00(-0.39%) |
Aug 27, 2021 | 258.16 | 259.39 | 256.26 | 257.74 | 114,037 | +1.13(+0.44%) |
Aug 26, 2021 | 256.99 | 258.21 | 255.54 | 256.61 | 134,255 | -0.70(-0.27%) |
Aug 25, 2021 | 256.50 | 259.55 | 255.65 | 257.31 | 118,889 | +0.81(+0.32%) |
Aug 24, 2021 | 257.13 | 259.01 | 256.18 | 256.50 | 117,365 | -1.04(-0.40%) |
Aug 23, 2021 | 260.13 | 261.00 | 257.22 | 257.54 | 155,796 | -2.11(-0.81%) |
Aug 20, 2021 | 257.10 | 259.95 | 257.10 | 259.65 | 96,271 | +1.86(+0.72%) |
Aug 19, 2021 | 256.85 | 259.39 | 256.85 | 257.79 | 139,755 | +0.26(+0.10%) |
Aug 18, 2021 | 261.04 | 261.94 | 256.88 | 257.53 | 262,957 | -2.49(-0.96%) |
Aug 17, 2021 | 254.95 | 260.25 | 254.61 | 260.02 | 191,595 | +4.80(+1.88%) |
Aug 16, 2021 | 250.91 | 255.22 | 248.36 | 255.22 | 282,797 | +3.26(+1.29%) |
Aug 13, 2021 | 254.76 | 254.76 | 250.75 | 251.96 | 183,159 | -1.64(-0.65%) |
Aug 12, 2021 | 251.64 | 255.65 | 250.43 | 253.60 | 282,468 | -0.04(-0.02%) |
Aug 11, 2021 | 253.68 | 255.46 | 251.94 | 253.64 | 291,306 | +0.35(+0.14%) |
Aug 10, 2021 | 251.15 | 253.41 | 246.73 | 253.29 | 254,471 | +2.11(+0.84%) |
Aug 09, 2021 | 252.40 | 254.52 | 250.06 | 251.18 | 144,399 | -1.13(-0.45%) |
Aug 06, 2021 | 252.03 | 256.01 | 251.57 | 252.31 | 257,962 | +0.71(+0.28%) |
Aug 05, 2021 | 253.28 | 254.75 | 251.34 | 251.60 | 164,194 | -1.15(-0.45%) |
Aug 04, 2021 | 255.00 | 259.32 | 252.51 | 252.75 | 240,984 | -3.69(-1.44%) |
Aug 03, 2021 | 267.95 | 268.87 | 255.37 | 256.44 | 250,109 | -11.83(-4.41%) |
Aug 02, 2021 | 267.82 | 270.73 | 266.70 | 268.27 | 142,525 | +1.31(+0.49%) |
Jul 30, 2021 | 267.96 | 270.00 | 266.15 | 266.96 | 230,772 | -1.91(-0.71%) |
Jul 29, 2021 | 269.85 | 270.54 | 268.64 | 268.87 | 77,896 | +0.15(+0.06%) |
Jul 28, 2021 | 268.58 | 270.24 | 266.50 | 268.72 | 109,645 | +0.26(+0.10%) |
Jul 27, 2021 | 267.89 | 270.50 | 266.94 | 268.46 | 96,754 | +0.57(+0.21%) |
Jul 26, 2021 | 267.87 | 269.15 | 266.66 | 267.89 | 88,857 | -0.74(-0.28%) |
Jul 23, 2021 | 267.50 | 269.67 | 267.00 | 268.63 | 130,856 | +2.05(+0.77%) |
Jul 22, 2021 | 265.71 | 267.92 | 265.71 | 266.58 | 119,964 | +0.28(+0.11%) |
Jul 21, 2021 | 265.96 | 267.91 | 265.96 | 266.30 | 187,734 | +1.61(+0.61%) |
Jul 20, 2021 | 262.30 | 266.95 | 262.24 | 264.69 | 186,639 | +3.67(+1.41%) |
Jul 19, 2021 | 263.88 | 264.58 | 258.24 | 261.02 | 351,577 | -3.15(-1.19%) |
Jul 16, 2021 | 262.62 | 265.51 | 262.62 | 264.17 | 138,053 | +1.95(+0.74%) |
Jul 15, 2021 | 260.11 | 263.06 | 260.02 | 262.22 | 96,645 | +1.21(+0.46%) |
Jul 14, 2021 | 261.60 | 262.06 | 257.59 | 261.01 | 100,987 | +0.71(+0.27%) |
Jul 13, 2021 | 260.83 | 261.73 | 259.96 | 260.30 | 138,194 | -0.39(-0.15%) |
Jul 12, 2021 | 260.74 | 262.03 | 258.71 | 260.69 | 116,740 | -0.46(-0.18%) |
Jul 09, 2021 | 259.63 | 262.97 | 258.75 | 261.15 | 175,342 | +2.49(+0.96%) |
Jul 08, 2021 | 256.10 | 262.79 | 255.42 | 258.66 | 188,349 | +0.14(+0.05%) |
Jul 07, 2021 | 256.93 | 259.12 | 255.94 | 258.52 | 156,530 | +2.19(+0.85%) |
Jul 06, 2021 | 256.78 | 257.38 | 252.28 | 256.33 | 201,648 | -1.11(-0.43%) |
Jul 02, 2021 | 256.86 | 258.03 | 255.33 | 257.44 | 119,946 | +0.58(+0.23%) |
Jul 01, 2021 | 255.34 | 258.18 | 255.34 | 256.86 | 139,788 | +1.74(+0.68%) |
Jun 30, 2021 | 255.34 | 256.75 | 254.20 | 255.12 | 149,461 | -0.12(-0.05%) |
Jun 29, 2021 | 257.72 | 259.69 | 254.65 | 255.24 | 203,028 | -2.75(-1.07%) |
Jun 28, 2021 | 261.41 | 261.41 | 255.58 | 257.99 | 264,195 | -2.43(-0.93%) |
Jun 25, 2021 | 256.95 | 260.65 | 255.68 | 260.42 | 477,490 | +2.77(+1.08%) |
Jun 24, 2021 | 259.64 | 259.68 | 256.07 | 257.65 | 229,295 | -1.07(-0.41%) |
Jun 23, 2021 | 261.51 | 262.38 | 258.70 | 258.72 | 158,886 | -3.10(-1.18%) |
Jun 22, 2021 | 262.00 | 263.10 | 260.68 | 261.82 | 220,420 | -1.27(-0.48%) |
Jun 21, 2021 | 262.38 | 264.21 | 261.16 | 263.09 | 204,545 | +2.31(+0.89%) |
Jun 18, 2021 | 262.78 | 264.19 | 260.25 | 260.78 | 655,963 | -3.05(-1.16%) |
Jun 17, 2021 | 264.29 | 265.22 | 262.45 | 263.83 | 212,641 | -0.25(-0.09%) |
Jun 16, 2021 | 266.68 | 266.96 | 263.05 | 264.08 | 201,527 | -1.86(-0.70%) |
Jun 15, 2021 | 264.70 | 266.65 | 262.57 | 265.94 | 127,672 | +2.09(+0.79%) |
Jun 14, 2021 | 265.76 | 265.76 | 261.57 | 263.85 | 181,165 | -2.72(-1.02%) |
Jun 11, 2021 | 265.48 | 266.93 | 264.74 | 266.57 | 231,306 | +1.86(+0.70%) |
Jun 10, 2021 | 261.69 | 265.46 | 260.90 | 264.71 | 157,636 | +4.08(+1.57%) |
Jun 09, 2021 | 261.07 | 262.77 | 258.54 | 260.63 | 160,245 | +0.62(+0.24%) |
Jun 08, 2021 | 256.71 | 260.70 | 253.72 | 260.01 | 204,061 | +2.30(+0.89%) |
Jun 07, 2021 | 258.79 | 261.22 | 256.09 | 257.71 | 190,609 | -1.38(-0.53%) |
Jun 04, 2021 | 257.55 | 259.57 | 257.23 | 259.09 | 103,366 | +2.23(+0.87%) |
Jun 03, 2021 | 256.88 | 258.57 | 255.34 | 256.86 | 105,562 | -0.71(-0.28%) |
Jun 02, 2021 | 257.18 | 260.08 | 256.21 | 257.57 | 152,010 | +1.44(+0.56%) |