Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 285.41 | 285.41 | 284.12 | 284.61 | 1,835,440 | -0.80(-0.28%) |
Aug 30, 2021 | 283.25 | 285.86 | 283.25 | 285.42 | 1,138,891 | +2.93(+1.04%) |
Aug 27, 2021 | 280.29 | 282.86 | 280.12 | 282.49 | 1,109,955 | +2.75(+0.98%) |
Aug 26, 2021 | 280.92 | 281.44 | 279.57 | 279.74 | 1,208,145 | -1.64(-0.58%) |
Aug 25, 2021 | 281.16 | 281.67 | 280.71 | 281.38 | 1,067,789 | +0.46(+0.16%) |
Aug 24, 2021 | 280.80 | 281.42 | 280.36 | 280.93 | 1,118,878 | +0.63(+0.22%) |
Aug 23, 2021 | 277.69 | 280.72 | 277.69 | 280.30 | 1,139,130 | +3.53(+1.28%) |
Aug 20, 2021 | 275.20 | 277.02 | 274.44 | 276.77 | 1,603,054 | +2.92(+1.06%) |
Aug 19, 2021 | 271.11 | 275.06 | 270.59 | 273.85 | 1,213,674 | +0.86(+0.32%) |
Aug 18, 2021 | 275.25 | 276.29 | 272.80 | 272.99 | 1,866,194 | -2.54(-0.92%) |
Aug 17, 2021 | 276.11 | 276.54 | 273.73 | 275.53 | 823,571 | -2.57(-0.93%) |
Aug 16, 2021 | 276.78 | 278.11 | 274.36 | 278.11 | 1,031,333 | +0.60(+0.21%) |
Aug 13, 2021 | 277.16 | 277.77 | 276.59 | 277.51 | 782,642 | +0.65(+0.23%) |
Aug 12, 2021 | 275.22 | 276.95 | 274.60 | 276.87 | 881,973 | +1.44(+0.52%) |
Aug 11, 2021 | 276.78 | 277.02 | 274.34 | 275.43 | 900,189 | -0.41(-0.15%) |
Aug 10, 2021 | 277.58 | 277.99 | 275.50 | 275.84 | 932,614 | -1.23(-0.44%) |
Aug 09, 2021 | 277.35 | 277.53 | 276.20 | 277.07 | 1,733,313 | -0.01(-0.00%) |
Aug 06, 2021 | 277.74 | 278.12 | 276.27 | 277.08 | 1,447,342 | -1.07(-0.38%) |
Aug 05, 2021 | 276.86 | 278.19 | 276.19 | 278.15 | 2,303,667 | +1.89(+0.68%) |
Aug 04, 2021 | 275.85 | 277.01 | 275.27 | 276.26 | 765,484 | +0.22(+0.08%) |
Aug 03, 2021 | 274.94 | 276.12 | 272.80 | 276.03 | 1,317,113 | +1.82(+0.66%) |
Aug 02, 2021 | 275.76 | 275.98 | 273.94 | 274.21 | 1,633,080 | -0.38(-0.14%) |
Jul 30, 2021 | 273.59 | 275.37 | 273.59 | 274.60 | 1,168,224 | -1.83(-0.66%) |
Jul 29, 2021 | 275.87 | 277.52 | 275.80 | 276.43 | 1,135,089 | +0.47(+0.17%) |
Jul 28, 2021 | 276.20 | 276.98 | 274.25 | 275.95 | 1,166,327 | +0.56(+0.20%) |
Jul 27, 2021 | 277.87 | 277.87 | 272.56 | 275.40 | 1,213,857 | -2.66(-0.96%) |
Jul 26, 2021 | 277.60 | 278.32 | 276.97 | 278.06 | 1,193,971 | +0.08(+0.03%) |
Jul 23, 2021 | 275.52 | 278.27 | 275.18 | 277.98 | 1,640,253 | +3.84(+1.40%) |
Jul 22, 2021 | 272.81 | 274.28 | 272.47 | 274.14 | 487,853 | +1.80(+0.66%) |
Jul 21, 2021 | 270.54 | 272.41 | 270.22 | 272.35 | 1,219,159 | +1.96(+0.72%) |
Jul 20, 2021 | 267.04 | 271.47 | 266.08 | 270.39 | 5,120,492 | +4.20(+1.58%) |
Jul 19, 2021 | 266.02 | 266.73 | 264.21 | 266.19 | 2,632,185 | -2.90(-1.08%) |
Jul 16, 2021 | 271.69 | 272.15 | 268.74 | 269.09 | 1,747,736 | -1.80(-0.66%) |
Jul 15, 2021 | 272.22 | 272.49 | 269.32 | 270.89 | 935,027 | -1.63(-0.60%) |
Jul 14, 2021 | 273.97 | 274.31 | 271.85 | 272.52 | 1,749,159 | +0.36(+0.13%) |
Jul 13, 2021 | 272.28 | 274.28 | 271.59 | 272.16 | 2,306,574 | -0.39(-0.14%) |
Jul 12, 2021 | 272.63 | 273.11 | 271.72 | 272.55 | 1,322,185 | +0.48(+0.18%) |
Jul 09, 2021 | 269.99 | 272.26 | 269.64 | 272.07 | 1,504,673 | +2.17(+0.80%) |
Jul 08, 2021 | 267.59 | 270.59 | 266.62 | 269.90 | 1,156,977 | -1.86(-0.68%) |
Jul 07, 2021 | 272.38 | 272.62 | 270.04 | 271.76 | 1,239,318 | +0.87(+0.32%) |
Jul 06, 2021 | 270.05 | 271.13 | 268.47 | 270.89 | 1,011,502 | +1.48(+0.55%) |
Jul 02, 2021 | 267.60 | 269.68 | 267.58 | 269.41 | 1,475,258 | +2.94(+1.10%) |
Jul 01, 2021 | 265.60 | 266.53 | 264.97 | 266.47 | 1,519,777 | +0.86(+0.32%) |
Jun 30, 2021 | 266.11 | 266.41 | 265.45 | 265.61 | 961,899 | -0.67(-0.25%) |
Jun 29, 2021 | 265.49 | 266.47 | 265.00 | 266.28 | 972,223 | +0.90(+0.34%) |
Jun 28, 2021 | 263.77 | 265.52 | 263.76 | 265.38 | 1,192,164 | +2.12(+0.81%) |
Jun 25, 2021 | 263.43 | 263.62 | 262.37 | 263.25 | 1,001,331 | +0.45(+0.17%) |
Jun 24, 2021 | 263.07 | 263.99 | 262.44 | 262.81 | 990,305 | +1.31(+0.50%) |
Jun 23, 2021 | 261.49 | 262.30 | 260.98 | 261.49 | 1,435,329 | -0.02(-0.01%) |
Jun 22, 2021 | 258.94 | 261.78 | 258.83 | 261.51 | 979,701 | +2.62(+1.01%) |
Jun 21, 2021 | 257.01 | 259.19 | 255.46 | 258.89 | 1,526,871 | +2.09(+0.82%) |
Jun 18, 2021 | 257.18 | 258.12 | 256.33 | 256.80 | 1,088,281 | -1.64(-0.64%) |
Jun 17, 2021 | 254.59 | 259.12 | 254.39 | 258.44 | 1,665,513 | +3.17(+1.24%) |
Jun 16, 2021 | 256.50 | 257.30 | 253.00 | 255.27 | 1,283,424 | -1.07(-0.42%) |
Jun 15, 2021 | 257.77 | 257.77 | 255.89 | 256.34 | 1,521,013 | -1.43(-0.55%) |
Jun 14, 2021 | 255.62 | 257.81 | 255.06 | 257.77 | 1,109,659 | +2.32(+0.91%) |
Jun 11, 2021 | 254.76 | 255.55 | 254.33 | 255.45 | 919,994 | +0.55(+0.21%) |
Jun 10, 2021 | 252.80 | 254.97 | 252.34 | 254.90 | 2,257,112 | +2.70(+1.07%) |
Jun 09, 2021 | 252.85 | 253.68 | 252.07 | 252.20 | 1,030,870 | +0.02(+0.01%) |
Jun 08, 2021 | 252.91 | 253.63 | 250.90 | 252.18 | 813,077 | +0.50(+0.20%) |
Jun 07, 2021 | 250.77 | 251.84 | 250.41 | 251.68 | 639,734 | +0.77(+0.31%) |
Jun 04, 2021 | 248.97 | 251.14 | 248.78 | 250.91 | 1,443,435 | +3.44(+1.39%) |
Jun 03, 2021 | 248.00 | 248.71 | 246.08 | 247.47 | 981,035 | -2.09(-0.84%) |
Jun 02, 2021 | 249.55 | 250.20 | 248.54 | 249.56 | 720,807 | +0.51(+0.20%) |