Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 285.38 | 285.38 | 284.10 | 284.58 | 1,835,626 | -0.80(-0.28%) |
Aug 30, 2021 | 283.23 | 285.83 | 283.23 | 285.39 | 1,139,006 | +2.93(+1.04%) |
Aug 27, 2021 | 280.26 | 282.84 | 280.09 | 282.46 | 1,110,067 | +2.75(+0.98%) |
Aug 26, 2021 | 280.89 | 281.42 | 279.55 | 279.71 | 1,208,268 | -1.64(-0.58%) |
Aug 25, 2021 | 281.13 | 281.64 | 280.68 | 281.36 | 1,067,897 | +0.46(+0.16%) |
Aug 24, 2021 | 280.77 | 281.39 | 280.33 | 280.90 | 1,118,991 | +0.63(+0.22%) |
Aug 23, 2021 | 277.66 | 280.69 | 277.66 | 280.27 | 1,139,245 | +3.53(+1.28%) |
Aug 20, 2021 | 275.17 | 276.99 | 274.41 | 276.74 | 1,603,216 | +2.91(+1.06%) |
Aug 19, 2021 | 271.08 | 275.03 | 270.57 | 273.82 | 1,213,797 | +0.86(+0.32%) |
Aug 18, 2021 | 275.22 | 276.26 | 272.77 | 272.96 | 1,866,382 | -2.54(-0.92%) |
Aug 17, 2021 | 276.08 | 276.51 | 273.71 | 275.51 | 823,654 | -2.57(-0.93%) |
Aug 16, 2021 | 276.75 | 278.08 | 274.33 | 278.08 | 1,031,438 | +0.60(+0.21%) |
Aug 13, 2021 | 277.13 | 277.75 | 276.56 | 277.48 | 782,721 | +0.65(+0.23%) |
Aug 12, 2021 | 275.19 | 276.93 | 274.57 | 276.84 | 882,062 | +1.44(+0.52%) |
Aug 11, 2021 | 276.75 | 276.99 | 274.31 | 275.40 | 900,280 | -0.41(-0.15%) |
Aug 10, 2021 | 277.55 | 277.96 | 275.48 | 275.81 | 932,708 | -1.23(-0.44%) |
Aug 09, 2021 | 277.33 | 277.50 | 276.17 | 277.04 | 1,733,488 | -0.01(-0.00%) |
Aug 06, 2021 | 277.71 | 278.09 | 276.24 | 277.05 | 1,447,489 | -1.07(-0.38%) |
Aug 05, 2021 | 276.83 | 278.17 | 276.16 | 278.12 | 2,303,899 | +1.89(+0.68%) |
Aug 04, 2021 | 275.82 | 276.98 | 275.24 | 276.23 | 765,561 | +0.23(+0.08%) |
Aug 03, 2021 | 274.91 | 276.09 | 272.77 | 276.00 | 1,317,246 | +1.82(+0.66%) |
Aug 02, 2021 | 275.73 | 275.95 | 273.91 | 274.19 | 1,633,245 | -0.38(-0.14%) |
Jul 30, 2021 | 273.56 | 275.34 | 273.56 | 274.57 | 1,168,342 | -1.83(-0.66%) |
Jul 29, 2021 | 275.84 | 277.49 | 275.77 | 276.40 | 1,135,203 | +0.47(+0.17%) |
Jul 28, 2021 | 276.17 | 276.95 | 274.23 | 275.93 | 1,166,445 | +0.56(+0.20%) |
Jul 27, 2021 | 277.85 | 277.85 | 272.53 | 275.37 | 1,213,980 | -2.66(-0.96%) |
Jul 26, 2021 | 277.57 | 278.30 | 276.94 | 278.03 | 1,194,092 | +0.08(+0.03%) |
Jul 23, 2021 | 275.50 | 278.25 | 275.15 | 277.95 | 1,640,419 | +3.83(+1.40%) |
Jul 22, 2021 | 272.79 | 274.25 | 272.44 | 274.12 | 487,902 | +1.80(+0.66%) |
Jul 21, 2021 | 270.51 | 272.39 | 270.19 | 272.32 | 1,219,283 | +1.96(+0.72%) |
Jul 20, 2021 | 267.01 | 271.44 | 266.05 | 270.36 | 5,121,009 | +4.20(+1.58%) |
Jul 19, 2021 | 266.00 | 266.70 | 264.19 | 266.16 | 2,632,451 | -2.90(-1.08%) |
Jul 16, 2021 | 271.66 | 272.12 | 268.72 | 269.06 | 1,747,913 | -1.80(-0.66%) |
Jul 15, 2021 | 272.19 | 272.46 | 269.29 | 270.86 | 935,122 | -1.63(-0.60%) |
Jul 14, 2021 | 273.94 | 274.28 | 271.82 | 272.49 | 1,749,335 | +0.36(+0.13%) |
Jul 13, 2021 | 272.25 | 274.25 | 271.56 | 272.13 | 2,306,807 | -0.39(-0.14%) |
Jul 12, 2021 | 272.60 | 273.08 | 271.69 | 272.52 | 1,322,318 | +0.48(+0.18%) |
Jul 09, 2021 | 269.96 | 272.23 | 269.62 | 272.04 | 1,504,825 | +2.17(+0.80%) |
Jul 08, 2021 | 267.56 | 270.57 | 266.59 | 269.87 | 1,157,094 | -1.86(-0.68%) |
Jul 07, 2021 | 272.36 | 272.60 | 270.01 | 271.73 | 1,239,443 | +0.87(+0.32%) |
Jul 06, 2021 | 270.02 | 271.10 | 268.44 | 270.86 | 1,011,604 | +1.48(+0.55%) |
Jul 02, 2021 | 267.57 | 269.66 | 267.55 | 269.38 | 1,475,407 | +2.94(+1.10%) |
Jul 01, 2021 | 265.58 | 266.51 | 264.94 | 266.45 | 1,519,930 | +0.86(+0.32%) |
Jun 30, 2021 | 266.08 | 266.38 | 265.42 | 265.59 | 961,996 | -0.67(-0.25%) |
Jun 29, 2021 | 265.46 | 266.45 | 264.97 | 266.25 | 972,321 | +0.90(+0.34%) |
Jun 28, 2021 | 263.75 | 265.50 | 263.74 | 265.35 | 1,192,285 | +2.12(+0.81%) |
Jun 25, 2021 | 263.40 | 263.59 | 262.34 | 263.23 | 1,001,432 | +0.45(+0.17%) |
Jun 24, 2021 | 263.04 | 263.96 | 262.42 | 262.78 | 990,405 | +1.31(+0.50%) |
Jun 23, 2021 | 261.46 | 262.27 | 260.95 | 261.47 | 1,435,474 | -0.02(-0.01%) |
Jun 22, 2021 | 258.92 | 261.75 | 258.81 | 261.49 | 979,800 | +2.62(+1.01%) |
Jun 21, 2021 | 256.99 | 259.16 | 255.43 | 258.87 | 1,527,025 | +2.09(+0.82%) |
Jun 18, 2021 | 257.15 | 258.09 | 256.30 | 256.77 | 1,088,391 | -1.64(-0.64%) |
Jun 17, 2021 | 254.56 | 259.09 | 254.37 | 258.42 | 1,665,681 | +3.17(+1.24%) |
Jun 16, 2021 | 256.47 | 257.27 | 252.98 | 255.25 | 1,283,554 | -1.07(-0.42%) |
Jun 15, 2021 | 257.74 | 257.74 | 255.87 | 256.31 | 1,521,167 | -1.43(-0.55%) |
Jun 14, 2021 | 255.60 | 257.78 | 255.03 | 257.74 | 1,109,771 | +2.32(+0.91%) |
Jun 11, 2021 | 254.74 | 255.52 | 254.30 | 255.42 | 920,087 | +0.55(+0.22%) |
Jun 10, 2021 | 252.77 | 254.94 | 252.31 | 254.87 | 2,257,341 | +2.70(+1.07%) |
Jun 09, 2021 | 252.83 | 253.66 | 252.04 | 252.17 | 1,030,975 | +0.02(+0.01%) |
Jun 08, 2021 | 252.88 | 253.61 | 250.87 | 252.15 | 813,160 | +0.50(+0.20%) |
Jun 07, 2021 | 250.75 | 251.81 | 250.38 | 251.65 | 639,799 | +0.77(+0.31%) |
Jun 04, 2021 | 248.95 | 251.12 | 248.75 | 250.88 | 1,443,581 | +3.44(+1.39%) |
Jun 03, 2021 | 247.98 | 248.68 | 246.06 | 247.44 | 981,135 | -2.09(-0.84%) |
Jun 02, 2021 | 249.52 | 250.18 | 248.52 | 249.53 | 720,880 | +0.51(+0.20%) |