Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 261.57 | 267.54 | 260.98 | 266.54 | 673,812 | +4.95(+1.89%) |
Aug 30, 2021 | 261.33 | 262.50 | 260.61 | 261.58 | 303,586 | +0.33(+0.13%) |
Aug 27, 2021 | 259.04 | 263.66 | 257.53 | 261.25 | 484,914 | +3.79(+1.47%) |
Aug 26, 2021 | 259.12 | 259.12 | 256.35 | 257.46 | 637,258 | -1.88(-0.72%) |
Aug 25, 2021 | 253.49 | 260.29 | 253.36 | 259.34 | 497,905 | +5.68(+2.24%) |
Aug 24, 2021 | 254.40 | 255.32 | 252.62 | 253.66 | 381,241 | -0.73(-0.29%) |
Aug 23, 2021 | 253.00 | 255.27 | 251.91 | 254.40 | 355,251 | +1.32(+0.52%) |
Aug 20, 2021 | 253.07 | 253.48 | 250.19 | 253.08 | 433,211 | -0.26(-0.10%) |
Aug 19, 2021 | 247.33 | 254.05 | 246.26 | 253.34 | 634,961 | +4.22(+1.69%) |
Aug 18, 2021 | 254.56 | 256.37 | 249.03 | 249.12 | 359,156 | -7.29(-2.84%) |
Aug 17, 2021 | 255.18 | 256.58 | 253.86 | 256.42 | 484,679 | +1.19(+0.46%) |
Aug 16, 2021 | 254.65 | 255.43 | 252.15 | 255.23 | 359,656 | +0.60(+0.23%) |
Aug 13, 2021 | 254.47 | 255.38 | 253.80 | 254.63 | 368,460 | +0.63(+0.25%) |
Aug 12, 2021 | 255.90 | 256.12 | 252.76 | 254.01 | 482,306 | -1.82(-0.71%) |
Aug 11, 2021 | 255.09 | 257.79 | 254.06 | 255.83 | 578,624 | +2.11(+0.83%) |
Aug 10, 2021 | 250.28 | 256.29 | 248.56 | 253.72 | 516,113 | +5.81(+2.34%) |
Aug 09, 2021 | 248.66 | 249.88 | 247.25 | 247.92 | 709,307 | -0.58(-0.23%) |
Aug 06, 2021 | 249.64 | 250.97 | 246.87 | 248.50 | 603,717 | -1.94(-0.77%) |
Aug 05, 2021 | 252.03 | 252.75 | 248.10 | 250.43 | 581,960 | -0.27(-0.11%) |
Aug 04, 2021 | 254.31 | 255.67 | 249.94 | 250.71 | 651,347 | -3.53(-1.39%) |
Aug 03, 2021 | 254.35 | 254.49 | 250.46 | 254.23 | 310,527 | +1.18(+0.46%) |
Aug 02, 2021 | 256.17 | 258.74 | 252.64 | 253.06 | 469,511 | -2.07(-0.81%) |
Jul 30, 2021 | 254.62 | 256.04 | 253.39 | 255.12 | 386,265 | -0.01(-0.00%) |
Jul 29, 2021 | 254.00 | 255.86 | 253.40 | 255.13 | 469,015 | +1.66(+0.66%) |
Jul 28, 2021 | 253.45 | 254.00 | 249.62 | 253.47 | 614,805 | +0.61(+0.24%) |
Jul 27, 2021 | 249.51 | 252.92 | 248.70 | 252.86 | 632,918 | +3.11(+1.25%) |
Jul 26, 2021 | 247.12 | 249.82 | 246.47 | 249.75 | 410,631 | +2.00(+0.81%) |
Jul 23, 2021 | 245.84 | 248.44 | 245.10 | 247.75 | 1,258,210 | +3.28(+1.34%) |
Jul 22, 2021 | 251.70 | 251.70 | 240.34 | 244.47 | 982,470 | -5.21(-2.09%) |
Jul 21, 2021 | 250.55 | 252.47 | 248.42 | 249.68 | 644,969 | -1.51(-0.60%) |
Jul 20, 2021 | 244.69 | 252.24 | 244.30 | 251.19 | 716,402 | +7.69(+3.16%) |
Jul 19, 2021 | 247.42 | 248.18 | 241.44 | 243.50 | 679,284 | -5.78(-2.32%) |
Jul 16, 2021 | 245.43 | 249.59 | 245.43 | 249.28 | 692,144 | +3.85(+1.57%) |
Jul 15, 2021 | 240.57 | 245.85 | 240.23 | 245.43 | 543,020 | +3.33(+1.38%) |
Jul 14, 2021 | 240.66 | 243.36 | 240.05 | 242.10 | 553,582 | +2.19(+0.91%) |
Jul 13, 2021 | 241.82 | 242.82 | 239.43 | 239.91 | 334,792 | -2.14(-0.89%) |
Jul 12, 2021 | 243.50 | 243.50 | 240.36 | 242.05 | 497,376 | -1.26(-0.52%) |
Jul 09, 2021 | 240.87 | 243.44 | 240.29 | 243.32 | 494,329 | +3.52(+1.47%) |
Jul 08, 2021 | 239.46 | 242.28 | 237.71 | 239.79 | 470,216 | -3.21(-1.32%) |
Jul 07, 2021 | 240.91 | 243.62 | 240.34 | 243.00 | 757,356 | +2.28(+0.95%) |
Jul 06, 2021 | 237.84 | 241.37 | 236.12 | 240.72 | 685,744 | +3.48(+1.47%) |
Jul 02, 2021 | 236.07 | 239.16 | 236.07 | 237.25 | 627,667 | +1.15(+0.48%) |
Jul 01, 2021 | 235.47 | 237.82 | 234.15 | 236.10 | 691,013 | +1.62(+0.69%) |
Jun 30, 2021 | 234.24 | 235.42 | 232.78 | 234.48 | 534,710 | +0.20(+0.08%) |
Jun 29, 2021 | 230.99 | 234.74 | 230.09 | 234.28 | 532,895 | +1.82(+0.78%) |
Jun 28, 2021 | 234.10 | 234.30 | 231.83 | 232.46 | 563,813 | -1.51(-0.64%) |
Jun 25, 2021 | 234.53 | 237.68 | 233.81 | 233.97 | 2,135,283 | -0.19(-0.08%) |
Jun 24, 2021 | 231.60 | 234.23 | 230.14 | 234.15 | 415,276 | +4.36(+1.90%) |
Jun 23, 2021 | 232.86 | 232.86 | 229.02 | 229.80 | 804,165 | -3.31(-1.42%) |
Jun 22, 2021 | 233.98 | 234.62 | 231.54 | 233.11 | 707,373 | -0.60(-0.26%) |
Jun 21, 2021 | 228.95 | 233.98 | 227.48 | 233.70 | 494,179 | +5.80(+2.54%) |
Jun 18, 2021 | 228.42 | 229.13 | 226.68 | 227.91 | 762,104 | -1.42(-0.62%) |
Jun 17, 2021 | 225.83 | 229.94 | 224.44 | 229.33 | 488,049 | +3.28(+1.45%) |
Jun 16, 2021 | 226.76 | 227.09 | 224.90 | 226.05 | 503,898 | -0.52(-0.23%) |
Jun 15, 2021 | 224.55 | 227.24 | 222.69 | 226.57 | 340,684 | +2.53(+1.13%) |
Jun 14, 2021 | 225.12 | 226.66 | 222.91 | 224.04 | 820,084 | -2.07(-0.91%) |
Jun 11, 2021 | 224.59 | 226.20 | 223.73 | 226.11 | 407,220 | +1.91(+0.85%) |
Jun 10, 2021 | 224.53 | 224.91 | 222.30 | 224.20 | 282,126 | +0.36(+0.16%) |
Jun 09, 2021 | 225.24 | 227.39 | 223.37 | 223.84 | 462,754 | -1.07(-0.47%) |
Jun 08, 2021 | 224.42 | 225.13 | 221.51 | 224.90 | 610,332 | +0.99(+0.44%) |
Jun 07, 2021 | 228.68 | 228.94 | 222.34 | 223.91 | 999,575 | -4.58(-2.00%) |
Jun 04, 2021 | 225.78 | 228.99 | 224.86 | 228.50 | 436,395 | +4.33(+1.93%) |
Jun 03, 2021 | 225.31 | 225.78 | 223.36 | 224.17 | 601,159 | -2.52(-1.11%) |
Jun 02, 2021 | 229.05 | 229.66 | 226.51 | 226.68 | 604,006 | -1.52(-0.67%) |