Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 301.90 | 302.23 | 300.31 | 301.38 | 1,558,365 | -0.92(-0.30%) |
Aug 30, 2021 | 302.33 | 303.01 | 301.38 | 302.30 | 780,308 | +0.97(+0.32%) |
Aug 27, 2021 | 300.14 | 301.77 | 299.23 | 301.34 | 1,324,580 | +3.09(+1.03%) |
Aug 26, 2021 | 300.38 | 300.74 | 298.15 | 298.25 | 918,616 | -1.47(-0.49%) |
Aug 25, 2021 | 297.50 | 300.39 | 296.97 | 299.72 | 836,555 | +0.35(+0.12%) |
Aug 24, 2021 | 300.57 | 301.12 | 298.81 | 299.36 | 719,277 | -0.33(-0.11%) |
Aug 23, 2021 | 299.75 | 301.16 | 299.69 | 299.70 | 1,031,946 | -0.98(-0.32%) |
Aug 20, 2021 | 297.82 | 300.84 | 297.68 | 300.67 | 1,216,322 | +2.57(+0.86%) |
Aug 19, 2021 | 295.31 | 298.85 | 294.83 | 298.11 | 1,463,996 | +1.21(+0.41%) |
Aug 18, 2021 | 299.31 | 301.17 | 296.70 | 296.90 | 1,334,872 | -1.54(-0.52%) |
Aug 17, 2021 | 298.50 | 299.20 | 294.86 | 298.44 | 1,470,279 | +0.16(+0.05%) |
Aug 16, 2021 | 296.86 | 298.62 | 295.38 | 298.28 | 1,401,385 | +1.87(+0.63%) |
Aug 13, 2021 | 295.20 | 296.43 | 294.41 | 296.41 | 852,252 | +2.62(+0.89%) |
Aug 12, 2021 | 295.07 | 295.72 | 291.99 | 293.79 | 818,885 | +0.35(+0.12%) |
Aug 11, 2021 | 294.45 | 294.97 | 290.92 | 293.44 | 1,882,140 | +4.33(+1.50%) |
Aug 10, 2021 | 289.28 | 291.91 | 288.32 | 289.11 | 1,511,836 | -1.42(-0.49%) |
Aug 09, 2021 | 293.26 | 293.33 | 289.07 | 290.53 | 950,168 | -2.50(-0.85%) |
Aug 06, 2021 | 292.17 | 294.00 | 291.17 | 293.03 | 896,566 | +1.00(+0.34%) |
Aug 05, 2021 | 294.50 | 296.02 | 291.64 | 292.03 | 1,655,972 | -0.76(-0.26%) |
Aug 04, 2021 | 291.70 | 294.80 | 291.70 | 292.79 | 1,541,427 | +2.59(+0.89%) |
Aug 03, 2021 | 288.07 | 290.49 | 287.45 | 290.20 | 1,182,640 | +2.59(+0.90%) |
Aug 02, 2021 | 295.77 | 297.17 | 287.52 | 287.62 | 2,012,139 | -6.87(-2.33%) |
Jul 30, 2021 | 289.70 | 295.84 | 289.32 | 294.49 | 2,626,928 | +7.61(+2.65%) |
Jul 29, 2021 | 285.22 | 287.96 | 284.85 | 286.88 | 1,351,809 | +2.48(+0.87%) |
Jul 28, 2021 | 285.54 | 286.17 | 284.13 | 284.40 | 1,110,112 | -1.91(-0.67%) |
Jul 27, 2021 | 285.15 | 288.01 | 283.23 | 286.30 | 1,619,359 | +0.36(+0.13%) |
Jul 26, 2021 | 286.96 | 287.44 | 284.39 | 285.94 | 1,459,684 | -0.33(-0.11%) |
Jul 23, 2021 | 284.72 | 286.47 | 283.75 | 286.27 | 1,151,142 | +3.44(+1.22%) |
Jul 22, 2021 | 284.21 | 284.58 | 282.17 | 282.83 | 954,716 | +0.98(+0.35%) |
Jul 21, 2021 | 279.66 | 282.35 | 279.29 | 281.85 | 1,430,282 | +3.67(+1.32%) |
Jul 20, 2021 | 273.29 | 279.28 | 272.68 | 278.18 | 2,060,069 | +5.46(+2.00%) |
Jul 19, 2021 | 273.26 | 273.45 | 270.88 | 272.72 | 1,793,407 | -5.17(-1.86%) |
Jul 16, 2021 | 280.48 | 280.86 | 277.01 | 277.89 | 1,363,544 | -1.90(-0.68%) |
Jul 15, 2021 | 277.08 | 281.18 | 276.86 | 279.79 | 1,274,461 | +0.92(+0.33%) |
Jul 14, 2021 | 278.59 | 279.86 | 277.35 | 278.87 | 1,154,732 | +1.31(+0.47%) |
Jul 13, 2021 | 279.68 | 280.27 | 276.71 | 277.56 | 1,401,825 | -2.68(-0.96%) |
Jul 12, 2021 | 280.08 | 282.29 | 279.48 | 280.24 | 1,443,462 | -0.18(-0.06%) |
Jul 09, 2021 | 278.69 | 281.49 | 277.90 | 280.42 | 1,467,415 | +5.48(+1.99%) |
Jul 08, 2021 | 275.50 | 275.87 | 272.76 | 274.94 | 1,656,659 | -5.31(-1.89%) |
Jul 07, 2021 | 278.09 | 280.48 | 277.18 | 280.25 | 1,282,465 | +3.86(+1.40%) |
Jul 06, 2021 | 279.21 | 279.66 | 275.40 | 276.39 | 1,344,500 | -3.12(-1.12%) |
Jul 02, 2021 | 278.50 | 280.08 | 277.38 | 279.51 | 1,113,137 | +0.88(+0.32%) |
Jul 01, 2021 | 277.53 | 278.69 | 276.83 | 278.63 | 1,497,667 | +1.67(+0.60%) |
Jun 30, 2021 | 276.10 | 277.71 | 275.86 | 276.96 | 1,614,576 | -1.22(-0.44%) |
Jun 29, 2021 | 279.51 | 280.80 | 277.55 | 278.18 | 1,233,545 | +0.65(+0.23%) |
Jun 28, 2021 | 276.84 | 277.69 | 275.14 | 277.53 | 2,055,619 | +4.39(+1.61%) |
Jun 25, 2021 | 273.17 | 274.84 | 271.12 | 273.14 | 24,437,886 | -0.02(-0.01%) |
Jun 24, 2021 | 275.25 | 275.66 | 272.86 | 273.16 | 3,261,171 | +0.35(+0.13%) |
Jun 23, 2021 | 277.57 | 278.16 | 272.35 | 272.81 | 2,801,604 | -5.36(-1.93%) |
Jun 22, 2021 | 278.59 | 279.24 | 277.20 | 278.16 | 2,512,331 | +1.94(+0.70%) |
Jun 21, 2021 | 274.63 | 276.51 | 273.40 | 276.23 | 2,382,841 | +6.05(+2.24%) |
Jun 18, 2021 | 272.19 | 273.57 | 270.15 | 270.18 | 4,052,501 | -5.00(-1.82%) |
Jun 17, 2021 | 276.62 | 277.31 | 273.38 | 275.18 | 2,502,881 | -2.22(-0.80%) |
Jun 16, 2021 | 282.37 | 282.60 | 277.19 | 277.40 | 2,467,573 | -1.29(-0.46%) |
Jun 15, 2021 | 281.37 | 281.39 | 276.82 | 278.70 | 2,099,683 | +0.00(+0.00%) |
Jun 14, 2021 | 278.78 | 279.31 | 275.85 | 278.70 | 1,554,677 | -0.30(-0.11%) |
Jun 11, 2021 | 279.34 | 280.39 | 277.78 | 278.99 | 1,500,663 | +0.85(+0.31%) |
Jun 10, 2021 | 279.88 | 280.81 | 278.02 | 278.14 | 1,368,457 | -0.14(-0.05%) |
Jun 09, 2021 | 280.04 | 282.13 | 277.99 | 278.29 | 1,796,287 | -1.94(-0.69%) |
Jun 08, 2021 | 281.16 | 281.93 | 279.13 | 280.22 | 1,797,283 | +0.88(+0.32%) |
Jun 07, 2021 | 284.93 | 285.48 | 278.91 | 279.34 | 3,748,878 | -7.93(-2.76%) |
Jun 04, 2021 | 287.37 | 289.07 | 286.02 | 287.27 | 1,421,951 | +1.48(+0.52%) |
Jun 03, 2021 | 285.13 | 286.17 | 283.62 | 285.80 | 1,678,688 | -1.50(-0.52%) |
Jun 02, 2021 | 289.62 | 289.68 | 286.75 | 287.29 | 1,642,599 | -1.26(-0.44%) |