Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 306.67 | 309.92 | 305.06 | 308.74 | 731,114 | +1.53(+0.50%) |
Aug 30, 2021 | 307.39 | 309.36 | 305.59 | 307.21 | 347,466 | -0.59(-0.19%) |
Aug 27, 2021 | 307.20 | 309.92 | 305.34 | 307.80 | 441,326 | +1.80(+0.59%) |
Aug 26, 2021 | 307.60 | 308.47 | 305.06 | 306.00 | 414,160 | -1.19(-0.39%) |
Aug 25, 2021 | 301.00 | 307.85 | 300.27 | 307.19 | 468,492 | +6.22(+2.07%) |
Aug 24, 2021 | 302.35 | 304.65 | 300.62 | 300.97 | 446,018 | -1.42(-0.47%) |
Aug 23, 2021 | 304.77 | 306.46 | 301.64 | 302.39 | 648,063 | -0.01(-0.00%) |
Aug 20, 2021 | 304.01 | 304.01 | 300.43 | 302.40 | 490,972 | -0.26(-0.09%) |
Aug 19, 2021 | 299.51 | 303.06 | 297.24 | 302.66 | 676,854 | +0.46(+0.15%) |
Aug 18, 2021 | 309.13 | 312.76 | 301.65 | 302.20 | 800,346 | -7.63(-2.46%) |
Aug 17, 2021 | 307.66 | 310.33 | 305.64 | 309.83 | 741,219 | +1.21(+0.39%) |
Aug 16, 2021 | 304.24 | 308.88 | 301.24 | 308.62 | 456,193 | +3.75(+1.23%) |
Aug 13, 2021 | 301.74 | 305.65 | 301.33 | 304.87 | 513,388 | +0.78(+0.26%) |
Aug 12, 2021 | 294.76 | 304.84 | 294.38 | 304.09 | 860,605 | +8.64(+2.92%) |
Aug 11, 2021 | 292.09 | 296.79 | 291.57 | 295.45 | 597,179 | +3.89(+1.33%) |
Aug 10, 2021 | 289.48 | 293.27 | 288.15 | 291.56 | 358,882 | +2.01(+0.69%) |
Aug 09, 2021 | 292.00 | 292.00 | 286.56 | 289.55 | 452,420 | -3.33(-1.14%) |
Aug 06, 2021 | 296.96 | 296.96 | 288.04 | 292.88 | 675,056 | -2.35(-0.80%) |
Aug 05, 2021 | 291.78 | 296.42 | 289.67 | 295.23 | 887,670 | +5.35(+1.85%) |
Aug 04, 2021 | 295.28 | 299.50 | 289.55 | 289.88 | 964,302 | -3.79(-1.29%) |
Aug 03, 2021 | 271.88 | 294.52 | 270.48 | 293.67 | 1,501,560 | +28.70(+10.83%) |
Aug 02, 2021 | 265.97 | 267.57 | 264.07 | 264.97 | 864,698 | +0.24(+0.09%) |
Jul 30, 2021 | 262.63 | 265.28 | 261.75 | 264.73 | 443,527 | +1.51(+0.57%) |
Jul 29, 2021 | 262.97 | 265.19 | 261.23 | 263.22 | 379,832 | +1.12(+0.43%) |
Jul 28, 2021 | 265.06 | 265.35 | 261.91 | 262.10 | 274,985 | -2.64(-1.00%) |
Jul 27, 2021 | 262.34 | 264.75 | 260.13 | 264.74 | 344,080 | +1.54(+0.59%) |
Jul 26, 2021 | 260.25 | 263.61 | 259.00 | 263.20 | 545,030 | +2.59(+0.99%) |
Jul 23, 2021 | 258.90 | 261.46 | 258.60 | 260.61 | 409,142 | +3.52(+1.37%) |
Jul 22, 2021 | 256.85 | 257.83 | 253.31 | 257.09 | 589,362 | +0.51(+0.20%) |
Jul 21, 2021 | 256.49 | 258.27 | 254.88 | 256.58 | 489,001 | +0.90(+0.35%) |
Jul 20, 2021 | 254.77 | 256.44 | 253.55 | 255.68 | 755,334 | +1.81(+0.71%) |
Jul 19, 2021 | 248.09 | 254.09 | 247.41 | 253.87 | 1,106,947 | +0.51(+0.20%) |
Jul 16, 2021 | 255.04 | 255.99 | 252.08 | 253.36 | 332,318 | -0.62(-0.24%) |
Jul 15, 2021 | 253.48 | 255.22 | 251.73 | 253.98 | 441,806 | -0.37(-0.15%) |
Jul 14, 2021 | 256.77 | 256.77 | 253.54 | 254.35 | 350,962 | -1.32(-0.52%) |
Jul 13, 2021 | 256.02 | 257.32 | 255.64 | 255.67 | 420,320 | -0.97(-0.38%) |
Jul 12, 2021 | 256.07 | 257.54 | 255.08 | 256.64 | 414,589 | -0.23(-0.09%) |
Jul 09, 2021 | 256.78 | 257.29 | 253.86 | 256.87 | 480,402 | +2.64(+1.04%) |
Jul 08, 2021 | 252.53 | 257.12 | 251.26 | 254.23 | 470,660 | -2.80(-1.09%) |
Jul 07, 2021 | 255.12 | 258.31 | 254.20 | 257.03 | 656,811 | +2.65(+1.04%) |
Jul 06, 2021 | 253.69 | 254.97 | 250.97 | 254.38 | 614,593 | +0.69(+0.27%) |
Jul 02, 2021 | 248.32 | 255.31 | 248.32 | 253.69 | 1,151,243 | +5.26(+2.12%) |
Jul 01, 2021 | 243.00 | 249.00 | 242.87 | 248.43 | 684,929 | +6.23(+2.57%) |
Jun 30, 2021 | 241.86 | 242.94 | 239.68 | 242.20 | 532,614 | -0.99(-0.41%) |
Jun 29, 2021 | 242.16 | 243.94 | 241.27 | 243.19 | 460,015 | +2.82(+1.17%) |
Jun 28, 2021 | 242.20 | 243.70 | 238.78 | 240.37 | 475,473 | -1.58(-0.65%) |
Jun 25, 2021 | 238.29 | 242.57 | 237.81 | 241.95 | 814,580 | +3.68(+1.54%) |
Jun 24, 2021 | 240.11 | 240.45 | 237.09 | 238.27 | 708,352 | +0.00(+0.00%) |
Jun 23, 2021 | 240.05 | 240.51 | 238.23 | 238.27 | 404,025 | -1.49(-0.62%) |
Jun 22, 2021 | 238.79 | 240.87 | 235.63 | 239.76 | 636,368 | +0.89(+0.37%) |
Jun 21, 2021 | 234.36 | 239.91 | 233.38 | 238.87 | 767,124 | +5.87(+2.52%) |
Jun 18, 2021 | 232.60 | 235.15 | 231.58 | 233.00 | 1,200,609 | -0.87(-0.37%) |
Jun 17, 2021 | 233.84 | 235.12 | 230.79 | 233.87 | 551,149 | +0.12(+0.05%) |
Jun 16, 2021 | 234.07 | 234.51 | 230.55 | 233.75 | 662,729 | -1.05(-0.45%) |
Jun 15, 2021 | 230.07 | 234.84 | 228.20 | 234.80 | 798,163 | +5.18(+2.26%) |
Jun 14, 2021 | 232.44 | 233.58 | 228.88 | 229.62 | 1,039,610 | -3.37(-1.45%) |
Jun 11, 2021 | 231.55 | 234.13 | 231.51 | 232.99 | 513,936 | +2.01(+0.87%) |
Jun 10, 2021 | 230.48 | 232.23 | 228.49 | 230.98 | 744,164 | +0.69(+0.30%) |
Jun 09, 2021 | 231.67 | 232.87 | 230.19 | 230.29 | 538,300 | -1.82(-0.78%) |
Jun 08, 2021 | 231.71 | 234.08 | 229.66 | 232.11 | 836,857 | +1.01(+0.44%) |
Jun 07, 2021 | 234.34 | 235.04 | 228.58 | 231.10 | 796,004 | -3.31(-1.41%) |
Jun 04, 2021 | 234.82 | 236.06 | 231.42 | 234.41 | 817,076 | +1.37(+0.59%) |
Jun 03, 2021 | 232.83 | 234.99 | 231.97 | 233.04 | 474,295 | -0.96(-0.41%) |
Jun 02, 2021 | 233.95 | 235.44 | 232.08 | 234.00 | 944,310 | +0.99(+0.42%) |