Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 280.78 | 285.04 | 278.46 | 284.37 | 946,869 | +2.69(+0.95%) |
Aug 30, 2021 | 278.68 | 281.84 | 278.68 | 281.68 | 792,609 | +2.51(+0.90%) |
Aug 27, 2021 | 278.98 | 279.99 | 277.28 | 279.17 | 538,940 | +1.25(+0.45%) |
Aug 26, 2021 | 278.94 | 280.57 | 277.88 | 277.92 | 713,947 | -0.10(-0.03%) |
Aug 25, 2021 | 278.51 | 279.88 | 277.53 | 278.02 | 732,412 | -1.27(-0.46%) |
Aug 24, 2021 | 282.13 | 282.45 | 276.69 | 279.29 | 852,636 | -2.99(-1.06%) |
Aug 23, 2021 | 284.93 | 286.07 | 282.06 | 282.28 | 720,460 | -2.68(-0.94%) |
Aug 20, 2021 | 282.98 | 286.86 | 281.48 | 284.96 | 734,763 | +1.59(+0.56%) |
Aug 19, 2021 | 281.35 | 284.46 | 281.13 | 283.37 | 654,159 | +1.98(+0.70%) |
Aug 18, 2021 | 279.58 | 282.18 | 279.30 | 281.39 | 1,238,027 | +0.62(+0.22%) |
Aug 17, 2021 | 279.19 | 281.30 | 277.94 | 280.77 | 804,153 | +1.23(+0.44%) |
Aug 16, 2021 | 277.43 | 279.95 | 276.06 | 279.54 | 783,242 | +3.02(+1.09%) |
Aug 13, 2021 | 277.20 | 277.93 | 275.24 | 276.51 | 640,493 | -0.29(-0.10%) |
Aug 12, 2021 | 275.27 | 277.25 | 273.70 | 276.81 | 658,342 | +2.64(+0.96%) |
Aug 11, 2021 | 273.86 | 275.69 | 272.73 | 274.17 | 575,486 | +0.88(+0.32%) |
Aug 10, 2021 | 274.00 | 276.68 | 272.38 | 273.29 | 950,804 | +1.07(+0.39%) |
Aug 09, 2021 | 267.66 | 272.72 | 267.25 | 272.22 | 846,988 | +4.44(+1.66%) |
Aug 06, 2021 | 271.29 | 273.32 | 267.73 | 267.78 | 679,173 | -3.67(-1.35%) |
Aug 05, 2021 | 270.48 | 271.45 | 267.54 | 271.45 | 1,324,079 | +2.11(+0.78%) |
Aug 04, 2021 | 273.03 | 275.59 | 267.68 | 269.35 | 1,692,489 | -2.70(-0.99%) |
Aug 03, 2021 | 274.11 | 275.08 | 269.90 | 272.04 | 1,622,741 | -1.26(-0.46%) |
Aug 02, 2021 | 275.98 | 276.81 | 273.22 | 273.30 | 877,155 | -1.29(-0.47%) |
Jul 30, 2021 | 275.23 | 278.52 | 274.54 | 274.59 | 1,185,170 | +0.59(+0.21%) |
Jul 29, 2021 | 275.30 | 276.80 | 273.83 | 274.00 | 559,210 | -1.05(-0.38%) |
Jul 28, 2021 | 276.31 | 277.60 | 274.07 | 275.05 | 693,038 | -0.79(-0.29%) |
Jul 27, 2021 | 275.87 | 276.95 | 274.00 | 275.84 | 795,281 | +0.21(+0.08%) |
Jul 26, 2021 | 274.82 | 276.01 | 272.99 | 275.63 | 690,960 | -0.12(-0.04%) |
Jul 23, 2021 | 272.59 | 276.24 | 271.74 | 275.75 | 625,252 | +4.00(+1.47%) |
Jul 22, 2021 | 270.64 | 272.53 | 270.23 | 271.75 | 843,303 | +0.84(+0.31%) |
Jul 21, 2021 | 273.63 | 274.14 | 270.75 | 270.91 | 854,582 | -3.43(-1.25%) |
Jul 20, 2021 | 273.12 | 275.92 | 273.12 | 274.34 | 860,768 | +3.23(+1.19%) |
Jul 19, 2021 | 274.99 | 275.54 | 268.74 | 271.11 | 987,553 | -4.76(-1.73%) |
Jul 16, 2021 | 276.20 | 277.62 | 275.29 | 275.87 | 784,276 | +0.41(+0.15%) |
Jul 15, 2021 | 275.45 | 276.41 | 273.94 | 275.47 | 782,794 | +0.44(+0.16%) |
Jul 14, 2021 | 272.41 | 276.48 | 272.41 | 275.03 | 717,053 | +2.37(+0.87%) |
Jul 13, 2021 | 275.77 | 276.21 | 272.23 | 272.66 | 708,625 | -3.04(-1.10%) |
Jul 12, 2021 | 273.89 | 276.44 | 273.80 | 275.70 | 789,094 | +1.81(+0.66%) |
Jul 09, 2021 | 270.35 | 274.19 | 269.31 | 273.89 | 588,645 | +3.95(+1.47%) |
Jul 08, 2021 | 269.62 | 272.40 | 269.20 | 269.93 | 779,277 | -0.90(-0.33%) |
Jul 07, 2021 | 270.74 | 272.18 | 268.02 | 270.83 | 1,161,831 | +0.23(+0.08%) |
Jul 06, 2021 | 265.63 | 271.11 | 264.12 | 270.60 | 837,010 | +4.59(+1.72%) |
Jul 02, 2021 | 264.65 | 266.57 | 263.30 | 266.01 | 1,075,642 | +2.09(+0.79%) |
Jul 01, 2021 | 264.10 | 266.11 | 263.08 | 263.92 | 784,901 | -0.31(-0.12%) |
Jun 30, 2021 | 266.36 | 268.76 | 263.77 | 264.23 | 814,820 | -2.45(-0.92%) |
Jun 29, 2021 | 267.54 | 268.57 | 266.49 | 266.68 | 709,749 | -0.90(-0.33%) |
Jun 28, 2021 | 268.03 | 268.15 | 265.86 | 267.58 | 540,632 | -0.22(-0.08%) |
Jun 25, 2021 | 265.33 | 268.06 | 264.49 | 267.80 | 817,615 | +2.56(+0.96%) |
Jun 24, 2021 | 266.71 | 267.73 | 264.17 | 265.24 | 732,066 | -1.69(-0.63%) |
Jun 23, 2021 | 264.69 | 267.96 | 264.12 | 266.93 | 728,845 | +1.15(+0.43%) |
Jun 22, 2021 | 266.68 | 268.54 | 265.67 | 265.78 | 564,125 | -0.97(-0.36%) |
Jun 21, 2021 | 263.09 | 267.57 | 262.18 | 266.74 | 835,471 | +4.56(+1.74%) |
Jun 18, 2021 | 261.00 | 263.33 | 260.00 | 262.18 | 2,284,862 | +2.39(+0.92%) |
Jun 17, 2021 | 256.74 | 259.83 | 255.20 | 259.79 | 711,241 | +3.01(+1.17%) |
Jun 16, 2021 | 258.07 | 259.70 | 256.68 | 256.78 | 847,681 | -0.86(-0.33%) |
Jun 15, 2021 | 258.43 | 258.96 | 256.81 | 257.64 | 513,682 | -1.26(-0.49%) |
Jun 14, 2021 | 258.35 | 259.05 | 256.63 | 258.90 | 601,390 | +0.72(+0.28%) |
Jun 11, 2021 | 257.44 | 258.45 | 256.02 | 258.19 | 658,817 | +0.30(+0.12%) |
Jun 10, 2021 | 256.07 | 258.28 | 255.98 | 257.89 | 554,382 | +1.42(+0.55%) |
Jun 09, 2021 | 256.61 | 257.68 | 255.94 | 256.46 | 545,922 | +0.38(+0.15%) |
Jun 08, 2021 | 254.95 | 256.73 | 254.39 | 256.08 | 678,247 | +1.90(+0.75%) |
Jun 07, 2021 | 252.84 | 255.79 | 251.84 | 254.18 | 897,496 | +2.19(+0.87%) |
Jun 04, 2021 | 253.58 | 253.99 | 251.08 | 251.99 | 948,919 | -0.12(-0.05%) |
Jun 03, 2021 | 251.24 | 252.57 | 250.24 | 252.11 | 916,611 | +0.75(+0.30%) |
Jun 02, 2021 | 250.60 | 252.87 | 248.93 | 251.36 | 1,148,563 | +2.12(+0.85%) |