Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 280.68 | 284.94 | 278.36 | 284.27 | 947,193 | +2.69(+0.95%) |
Aug 30, 2021 | 278.58 | 281.74 | 278.58 | 281.59 | 792,880 | +2.51(+0.90%) |
Aug 27, 2021 | 278.89 | 279.89 | 277.19 | 279.07 | 539,124 | +1.25(+0.45%) |
Aug 26, 2021 | 278.85 | 280.47 | 277.78 | 277.83 | 714,191 | -0.10(-0.03%) |
Aug 25, 2021 | 278.42 | 279.79 | 277.43 | 277.92 | 732,663 | -1.27(-0.46%) |
Aug 24, 2021 | 282.03 | 282.35 | 276.59 | 279.20 | 852,927 | -2.99(-1.06%) |
Aug 23, 2021 | 284.84 | 285.97 | 281.96 | 282.18 | 720,706 | -2.68(-0.94%) |
Aug 20, 2021 | 282.89 | 286.76 | 281.38 | 284.86 | 735,015 | +1.59(+0.56%) |
Aug 19, 2021 | 281.25 | 284.36 | 281.03 | 283.27 | 654,382 | +1.98(+0.70%) |
Aug 18, 2021 | 279.49 | 282.09 | 279.20 | 281.30 | 1,238,450 | +0.62(+0.22%) |
Aug 17, 2021 | 279.10 | 281.20 | 277.84 | 280.67 | 804,428 | +1.23(+0.44%) |
Aug 16, 2021 | 277.33 | 279.86 | 275.96 | 279.44 | 783,510 | +3.02(+1.09%) |
Aug 13, 2021 | 277.11 | 277.83 | 275.15 | 276.42 | 640,712 | -0.29(-0.10%) |
Aug 12, 2021 | 275.17 | 277.15 | 273.61 | 276.71 | 658,567 | +2.64(+0.96%) |
Aug 11, 2021 | 273.77 | 275.60 | 272.63 | 274.07 | 575,683 | +0.88(+0.32%) |
Aug 10, 2021 | 273.91 | 276.59 | 272.28 | 273.20 | 951,129 | +1.07(+0.39%) |
Aug 09, 2021 | 267.57 | 272.63 | 267.16 | 272.12 | 847,278 | +4.44(+1.66%) |
Aug 06, 2021 | 271.19 | 273.22 | 267.64 | 267.69 | 679,405 | -3.67(-1.35%) |
Aug 05, 2021 | 270.39 | 271.36 | 267.45 | 271.36 | 1,324,532 | +2.11(+0.78%) |
Aug 04, 2021 | 272.93 | 275.50 | 267.58 | 269.25 | 1,693,068 | -2.70(-0.99%) |
Aug 03, 2021 | 274.01 | 274.99 | 269.81 | 271.95 | 1,623,296 | -1.26(-0.46%) |
Aug 02, 2021 | 275.88 | 276.72 | 273.13 | 273.21 | 877,455 | -1.29(-0.47%) |
Jul 30, 2021 | 275.14 | 278.42 | 274.44 | 274.50 | 1,185,575 | +0.59(+0.22%) |
Jul 29, 2021 | 275.21 | 276.70 | 273.73 | 273.91 | 559,401 | -1.05(-0.38%) |
Jul 28, 2021 | 276.22 | 277.50 | 273.98 | 274.95 | 693,275 | -0.79(-0.29%) |
Jul 27, 2021 | 275.77 | 276.86 | 273.91 | 275.74 | 795,553 | +0.21(+0.08%) |
Jul 26, 2021 | 274.73 | 275.92 | 272.90 | 275.53 | 691,196 | -0.12(-0.04%) |
Jul 23, 2021 | 272.49 | 276.15 | 271.64 | 275.66 | 625,465 | +4.00(+1.47%) |
Jul 22, 2021 | 270.55 | 272.43 | 270.14 | 271.66 | 843,591 | +0.84(+0.31%) |
Jul 21, 2021 | 273.54 | 274.05 | 270.66 | 270.82 | 854,874 | -3.43(-1.25%) |
Jul 20, 2021 | 273.03 | 275.82 | 273.03 | 274.24 | 861,062 | +3.22(+1.19%) |
Jul 19, 2021 | 274.89 | 275.45 | 268.65 | 271.02 | 987,891 | -4.76(-1.73%) |
Jul 16, 2021 | 276.10 | 277.53 | 275.19 | 275.78 | 784,544 | +0.40(+0.15%) |
Jul 15, 2021 | 275.36 | 276.31 | 273.85 | 275.38 | 783,062 | +0.44(+0.16%) |
Jul 14, 2021 | 272.32 | 276.39 | 272.32 | 274.94 | 717,298 | +2.37(+0.87%) |
Jul 13, 2021 | 275.67 | 276.11 | 272.13 | 272.56 | 708,867 | -3.04(-1.10%) |
Jul 12, 2021 | 273.79 | 276.35 | 273.71 | 275.60 | 789,364 | +1.81(+0.66%) |
Jul 09, 2021 | 270.25 | 274.10 | 269.21 | 273.79 | 588,846 | +3.95(+1.46%) |
Jul 08, 2021 | 269.52 | 272.31 | 269.11 | 269.84 | 779,543 | -0.90(-0.33%) |
Jul 07, 2021 | 270.65 | 272.09 | 267.93 | 270.74 | 1,162,228 | +0.23(+0.08%) |
Jul 06, 2021 | 265.54 | 271.01 | 264.04 | 270.51 | 837,296 | +4.59(+1.72%) |
Jul 02, 2021 | 264.56 | 266.48 | 263.21 | 265.92 | 1,076,010 | +2.09(+0.79%) |
Jul 01, 2021 | 264.01 | 266.02 | 262.99 | 263.83 | 785,169 | -0.31(-0.12%) |
Jun 30, 2021 | 266.27 | 268.67 | 263.68 | 264.14 | 815,099 | -2.45(-0.92%) |
Jun 29, 2021 | 267.45 | 268.48 | 266.40 | 266.59 | 709,992 | -0.90(-0.33%) |
Jun 28, 2021 | 267.94 | 268.06 | 265.76 | 267.49 | 540,817 | -0.22(-0.08%) |
Jun 25, 2021 | 265.24 | 267.97 | 264.39 | 267.71 | 817,895 | +2.56(+0.96%) |
Jun 24, 2021 | 266.62 | 267.64 | 264.08 | 265.15 | 732,317 | -1.69(-0.63%) |
Jun 23, 2021 | 264.60 | 267.87 | 264.04 | 266.84 | 729,094 | +1.15(+0.43%) |
Jun 22, 2021 | 266.59 | 268.44 | 265.58 | 265.69 | 564,318 | -0.97(-0.36%) |
Jun 21, 2021 | 263.00 | 267.48 | 262.09 | 266.65 | 835,757 | +4.56(+1.74%) |
Jun 18, 2021 | 260.92 | 263.24 | 259.91 | 262.09 | 2,285,644 | +2.39(+0.92%) |
Jun 17, 2021 | 256.66 | 259.74 | 255.11 | 259.70 | 711,484 | +3.01(+1.17%) |
Jun 16, 2021 | 257.98 | 259.61 | 256.59 | 256.69 | 847,971 | -0.86(-0.33%) |
Jun 15, 2021 | 258.34 | 258.87 | 256.72 | 257.55 | 513,858 | -1.26(-0.49%) |
Jun 14, 2021 | 258.26 | 258.96 | 256.55 | 258.82 | 601,596 | +0.72(+0.28%) |
Jun 11, 2021 | 257.36 | 258.36 | 255.93 | 258.10 | 659,042 | +0.30(+0.11%) |
Jun 10, 2021 | 255.99 | 258.19 | 255.89 | 257.80 | 554,572 | +1.42(+0.56%) |
Jun 09, 2021 | 256.52 | 257.59 | 255.85 | 256.38 | 546,109 | +0.38(+0.15%) |
Jun 08, 2021 | 254.86 | 256.64 | 254.30 | 255.99 | 678,479 | +1.90(+0.75%) |
Jun 07, 2021 | 252.76 | 255.71 | 251.75 | 254.09 | 897,803 | +2.19(+0.87%) |
Jun 04, 2021 | 253.49 | 253.90 | 250.99 | 251.90 | 949,244 | -0.12(-0.05%) |
Jun 03, 2021 | 251.15 | 252.49 | 250.16 | 252.02 | 916,924 | +0.75(+0.30%) |
Jun 02, 2021 | 250.51 | 252.78 | 248.85 | 251.27 | 1,148,956 | +2.12(+0.85%) |