Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 245.09 | 245.12 | 244.30 | 244.57 | 1,658,961 | -0.55(-0.22%) |
Aug 30, 2021 | 244.61 | 245.55 | 244.27 | 245.12 | 457,223 | +1.05(+0.43%) |
Aug 27, 2021 | 242.37 | 244.31 | 242.09 | 244.07 | 384,151 | +2.25(+0.93%) |
Aug 26, 2021 | 243.18 | 243.28 | 241.74 | 241.82 | 298,949 | -1.45(-0.60%) |
Aug 25, 2021 | 242.79 | 243.54 | 242.53 | 243.27 | 264,072 | +0.64(+0.26%) |
Aug 24, 2021 | 242.47 | 242.94 | 242.29 | 242.63 | 616,479 | +0.70(+0.29%) |
Aug 23, 2021 | 240.59 | 242.41 | 240.59 | 241.93 | 816,625 | +2.19(+0.92%) |
Aug 20, 2021 | 238.05 | 239.85 | 237.62 | 239.74 | 360,784 | +2.08(+0.87%) |
Aug 19, 2021 | 235.96 | 238.45 | 235.83 | 237.66 | 801,799 | +0.01(+0.00%) |
Aug 18, 2021 | 239.66 | 240.36 | 237.47 | 237.65 | 516,151 | -2.46(-1.03%) |
Aug 17, 2021 | 240.32 | 240.59 | 238.37 | 240.11 | 819,949 | -1.72(-0.71%) |
Aug 16, 2021 | 240.71 | 241.85 | 239.73 | 241.84 | 516,137 | +0.33(+0.14%) |
Aug 13, 2021 | 241.52 | 241.58 | 241.15 | 241.51 | 307,791 | +0.32(+0.13%) |
Aug 12, 2021 | 240.32 | 241.28 | 239.91 | 241.19 | 342,382 | +0.80(+0.33%) |
Aug 11, 2021 | 240.60 | 240.60 | 239.66 | 240.39 | 427,781 | +0.48(+0.20%) |
Aug 10, 2021 | 240.07 | 240.52 | 239.70 | 239.91 | 386,503 | +0.07(+0.03%) |
Aug 09, 2021 | 239.99 | 240.20 | 239.24 | 239.84 | 598,078 | -0.08(-0.03%) |
Aug 06, 2021 | 239.95 | 240.33 | 239.56 | 239.92 | 468,661 | +0.23(+0.10%) |
Aug 05, 2021 | 238.71 | 239.77 | 238.62 | 239.69 | 825,526 | +1.57(+0.66%) |
Aug 04, 2021 | 238.50 | 238.87 | 237.69 | 238.12 | 363,564 | -1.12(-0.47%) |
Aug 03, 2021 | 238.02 | 239.25 | 236.49 | 239.24 | 366,359 | +1.85(+0.78%) |
Aug 02, 2021 | 239.05 | 239.13 | 237.28 | 237.39 | 458,135 | -0.38(-0.16%) |
Jul 30, 2021 | 237.60 | 238.86 | 237.29 | 237.77 | 480,728 | -1.31(-0.55%) |
Jul 29, 2021 | 238.64 | 239.83 | 238.64 | 239.07 | 1,092,001 | +0.99(+0.42%) |
Jul 28, 2021 | 238.39 | 238.95 | 237.45 | 238.08 | 458,992 | +0.07(+0.03%) |
Jul 27, 2021 | 238.65 | 238.65 | 236.28 | 238.02 | 290,707 | -1.10(-0.46%) |
Jul 26, 2021 | 238.47 | 239.21 | 238.34 | 239.11 | 846,915 | +0.42(+0.18%) |
Jul 23, 2021 | 237.50 | 238.91 | 237.08 | 238.69 | 683,506 | +2.34(+0.99%) |
Jul 22, 2021 | 236.12 | 236.52 | 235.36 | 236.35 | 638,782 | +0.39(+0.16%) |
Jul 21, 2021 | 234.72 | 235.99 | 234.54 | 235.97 | 705,583 | +2.00(+0.86%) |
Jul 20, 2021 | 230.80 | 234.71 | 230.40 | 233.97 | 2,319,429 | +3.73(+1.62%) |
Jul 19, 2021 | 230.66 | 230.94 | 228.75 | 230.23 | 941,729 | -3.34(-1.43%) |
Jul 16, 2021 | 236.13 | 236.13 | 233.36 | 233.57 | 496,904 | -1.78(-0.76%) |
Jul 15, 2021 | 235.55 | 235.85 | 234.16 | 235.35 | 1,011,554 | -0.68(-0.29%) |
Jul 14, 2021 | 237.13 | 237.36 | 235.53 | 236.03 | 505,075 | -0.05(-0.02%) |
Jul 13, 2021 | 236.84 | 237.48 | 236.00 | 236.08 | 506,951 | -1.09(-0.46%) |
Jul 12, 2021 | 236.46 | 237.30 | 236.31 | 237.17 | 470,911 | +0.66(+0.28%) |
Jul 09, 2021 | 234.95 | 236.66 | 234.67 | 236.51 | 362,208 | +2.62(+1.12%) |
Jul 08, 2021 | 232.76 | 234.39 | 231.95 | 233.89 | 778,017 | -1.91(-0.81%) |
Jul 07, 2021 | 235.65 | 236.08 | 234.30 | 235.80 | 746,659 | +0.58(+0.25%) |
Jul 06, 2021 | 235.66 | 235.83 | 233.72 | 235.23 | 254,044 | -0.49(-0.21%) |
Jul 02, 2021 | 234.67 | 235.85 | 234.59 | 235.72 | 550,557 | +1.72(+0.74%) |
Jul 01, 2021 | 233.40 | 234.12 | 232.89 | 234.00 | 808,107 | +1.11(+0.48%) |
Jun 30, 2021 | 232.74 | 233.25 | 232.65 | 232.89 | 605,795 | -0.03(-0.01%) |
Jun 29, 2021 | 233.11 | 233.39 | 232.56 | 232.92 | 329,267 | +0.18(+0.08%) |
Jun 28, 2021 | 232.79 | 232.88 | 231.94 | 232.74 | 1,147,841 | +0.33(+0.14%) |
Jun 25, 2021 | 231.91 | 232.58 | 231.72 | 232.41 | 1,128,242 | +1.01(+0.44%) |
Jun 24, 2021 | 231.35 | 231.65 | 231.17 | 231.40 | 557,044 | +1.42(+0.62%) |
Jun 23, 2021 | 230.37 | 230.79 | 229.97 | 229.97 | 476,266 | -0.17(-0.08%) |
Jun 22, 2021 | 229.01 | 230.70 | 228.57 | 230.15 | 436,382 | +1.27(+0.55%) |
Jun 21, 2021 | 226.71 | 229.01 | 226.24 | 228.88 | 815,540 | +3.17(+1.41%) |
Jun 18, 2021 | 227.18 | 227.19 | 225.67 | 225.70 | 600,659 | -2.91(-1.28%) |
Jun 17, 2021 | 228.33 | 229.21 | 227.20 | 228.62 | 446,549 | -0.01(-0.00%) |
Jun 16, 2021 | 230.11 | 230.11 | 227.45 | 228.63 | 416,635 | -1.28(-0.56%) |
Jun 15, 2021 | 230.54 | 230.54 | 229.44 | 229.91 | 527,417 | -0.57(-0.25%) |
Jun 14, 2021 | 230.19 | 230.49 | 229.44 | 230.47 | 848,536 | +0.40(+0.18%) |
Jun 11, 2021 | 229.88 | 230.12 | 229.16 | 230.07 | 304,123 | +0.65(+0.28%) |
Jun 10, 2021 | 229.07 | 229.93 | 228.32 | 229.43 | 423,652 | +1.05(+0.46%) |
Jun 09, 2021 | 228.81 | 229.28 | 228.29 | 228.37 | 893,972 | -0.35(-0.15%) |
Jun 08, 2021 | 229.15 | 229.18 | 227.71 | 228.72 | 872,806 | +0.09(+0.04%) |
Jun 07, 2021 | 228.73 | 228.73 | 228.10 | 228.63 | 351,212 | +0.01(+0.00%) |
Jun 04, 2021 | 227.58 | 228.73 | 227.46 | 228.62 | 458,093 | +2.07(+0.92%) |
Jun 03, 2021 | 226.27 | 227.18 | 225.25 | 226.55 | 418,870 | -1.04(-0.46%) |
Jun 02, 2021 | 227.66 | 227.97 | 227.03 | 227.59 | 467,446 | +0.28(+0.12%) |