Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 252.03 | 254.07 | 251.35 | 251.76 | 938,682 | -0.65(-0.26%) |
Aug 30, 2021 | 251.34 | 253.32 | 251.34 | 252.41 | 602,691 | +1.59(+0.63%) |
Aug 27, 2021 | 251.72 | 252.21 | 250.65 | 250.82 | 590,312 | +0.08(+0.03%) |
Aug 26, 2021 | 251.64 | 254.04 | 249.98 | 250.74 | 829,086 | -0.70(-0.28%) |
Aug 25, 2021 | 251.26 | 251.53 | 249.88 | 251.44 | 1,397,201 | -1.26(-0.50%) |
Aug 24, 2021 | 254.48 | 255.41 | 251.68 | 252.71 | 1,021,780 | +0.03(+0.01%) |
Aug 23, 2021 | 250.42 | 253.15 | 249.51 | 252.68 | 1,758,985 | +2.85(+1.14%) |
Aug 20, 2021 | 252.90 | 253.42 | 247.59 | 249.83 | 1,738,705 | -3.69(-1.46%) |
Aug 19, 2021 | 252.47 | 254.87 | 251.46 | 253.52 | 1,210,785 | -0.71(-0.28%) |
Aug 18, 2021 | 262.12 | 263.19 | 253.32 | 254.23 | 1,267,559 | -8.65(-3.29%) |
Aug 17, 2021 | 262.29 | 263.08 | 259.42 | 262.88 | 999,676 | -0.13(-0.05%) |
Aug 16, 2021 | 261.56 | 264.11 | 260.63 | 263.01 | 1,428,470 | +1.69(+0.65%) |
Aug 13, 2021 | 259.08 | 261.36 | 258.36 | 261.32 | 647,537 | +1.99(+0.77%) |
Aug 12, 2021 | 261.28 | 261.90 | 258.08 | 259.33 | 923,401 | -1.05(-0.40%) |
Aug 11, 2021 | 259.77 | 261.27 | 256.28 | 260.37 | 1,047,632 | +0.80(+0.31%) |
Aug 10, 2021 | 256.51 | 260.35 | 256.51 | 259.57 | 1,392,834 | +1.98(+0.77%) |
Aug 09, 2021 | 271.20 | 272.30 | 252.93 | 257.59 | 2,433,573 | -14.08(-5.18%) |
Aug 06, 2021 | 271.18 | 273.80 | 269.67 | 271.67 | 866,598 | +1.96(+0.73%) |
Aug 05, 2021 | 270.53 | 272.84 | 269.31 | 269.71 | 1,112,406 | +0.98(+0.37%) |
Aug 04, 2021 | 268.78 | 271.63 | 268.61 | 268.73 | 637,753 | -2.78(-1.03%) |
Aug 03, 2021 | 270.51 | 272.03 | 269.03 | 271.51 | 557,212 | +1.79(+0.66%) |
Aug 02, 2021 | 273.12 | 274.32 | 269.33 | 269.72 | 589,279 | -2.15(-0.79%) |
Jul 30, 2021 | 270.48 | 273.38 | 270.48 | 271.86 | 610,859 | +1.27(+0.47%) |
Jul 29, 2021 | 270.75 | 271.69 | 269.13 | 270.59 | 452,311 | +1.72(+0.64%) |
Jul 28, 2021 | 269.60 | 270.40 | 267.79 | 268.88 | 700,561 | -1.00(-0.37%) |
Jul 27, 2021 | 268.76 | 272.26 | 266.29 | 269.87 | 728,157 | -0.21(-0.08%) |
Jul 26, 2021 | 271.68 | 272.29 | 268.77 | 270.08 | 561,938 | -1.09(-0.40%) |
Jul 23, 2021 | 270.90 | 271.40 | 268.02 | 271.17 | 679,859 | +1.71(+0.63%) |
Jul 22, 2021 | 268.99 | 270.71 | 267.88 | 269.46 | 960,119 | +1.62(+0.61%) |
Jul 21, 2021 | 267.88 | 269.00 | 267.00 | 267.84 | 772,657 | +0.72(+0.27%) |
Jul 20, 2021 | 264.38 | 270.77 | 263.62 | 267.12 | 1,140,682 | +3.60(+1.36%) |
Jul 19, 2021 | 263.98 | 265.01 | 260.63 | 263.52 | 1,180,432 | -3.21(-1.20%) |
Jul 16, 2021 | 269.76 | 270.30 | 265.45 | 266.74 | 1,601,702 | -2.39(-0.89%) |
Jul 15, 2021 | 267.77 | 271.13 | 267.77 | 269.13 | 785,433 | -0.04(-0.01%) |
Jul 14, 2021 | 269.78 | 272.09 | 268.81 | 269.16 | 639,891 | -0.67(-0.25%) |
Jul 13, 2021 | 271.53 | 272.49 | 269.02 | 269.84 | 621,185 | -2.05(-0.75%) |
Jul 12, 2021 | 272.43 | 274.12 | 271.83 | 271.88 | 1,114,688 | -0.58(-0.21%) |
Jul 09, 2021 | 270.03 | 272.60 | 270.03 | 272.46 | 786,068 | +4.03(+1.50%) |
Jul 08, 2021 | 268.00 | 270.05 | 265.29 | 268.44 | 864,173 | -3.20(-1.18%) |
Jul 07, 2021 | 268.29 | 271.93 | 268.29 | 271.64 | 684,763 | +3.80(+1.42%) |
Jul 06, 2021 | 272.54 | 272.57 | 266.42 | 267.84 | 1,107,937 | -3.78(-1.39%) |
Jul 02, 2021 | 269.72 | 272.43 | 268.73 | 271.62 | 579,716 | +1.84(+0.68%) |
Jul 01, 2021 | 270.35 | 271.22 | 268.48 | 269.78 | 663,084 | +1.05(+0.39%) |
Jun 30, 2021 | 268.21 | 269.51 | 267.44 | 268.74 | 721,021 | +0.83(+0.31%) |
Jun 29, 2021 | 269.91 | 270.63 | 266.60 | 267.90 | 1,059,472 | -0.71(-0.26%) |
Jun 28, 2021 | 269.12 | 270.00 | 266.82 | 268.61 | 991,172 | +0.47(+0.18%) |
Jun 25, 2021 | 269.33 | 270.90 | 268.02 | 268.14 | 1,521,231 | -1.29(-0.48%) |
Jun 24, 2021 | 272.11 | 273.19 | 268.85 | 269.43 | 1,075,887 | -0.84(-0.31%) |
Jun 23, 2021 | 276.13 | 277.10 | 270.09 | 270.26 | 1,007,288 | -6.67(-2.41%) |
Jun 22, 2021 | 276.54 | 278.19 | 275.96 | 276.94 | 609,555 | +1.35(+0.49%) |
Jun 21, 2021 | 274.51 | 277.05 | 273.50 | 275.59 | 689,499 | +3.59(+1.32%) |
Jun 18, 2021 | 274.73 | 276.75 | 271.35 | 272.00 | 1,831,613 | -5.94(-2.14%) |
Jun 17, 2021 | 278.15 | 278.60 | 274.17 | 277.94 | 846,311 | -0.88(-0.32%) |
Jun 16, 2021 | 281.08 | 283.20 | 278.13 | 278.82 | 1,031,733 | -0.97(-0.35%) |
Jun 15, 2021 | 280.54 | 280.86 | 277.34 | 279.79 | 1,149,863 | +1.82(+0.66%) |
Jun 14, 2021 | 279.20 | 279.20 | 276.37 | 277.97 | 610,945 | -1.24(-0.44%) |
Jun 11, 2021 | 278.48 | 280.80 | 278.10 | 279.20 | 764,432 | +1.72(+0.62%) |
Jun 10, 2021 | 279.27 | 279.82 | 277.23 | 277.48 | 606,045 | +1.16(+0.42%) |
Jun 09, 2021 | 279.24 | 280.41 | 276.19 | 276.32 | 837,866 | -2.11(-0.76%) |
Jun 08, 2021 | 279.92 | 280.45 | 276.76 | 278.43 | 869,243 | -2.03(-0.73%) |
Jun 07, 2021 | 283.37 | 283.77 | 278.22 | 280.47 | 721,463 | -2.74(-0.97%) |
Jun 04, 2021 | 283.11 | 284.21 | 282.29 | 283.21 | 882,424 | +0.60(+0.21%) |
Jun 03, 2021 | 282.02 | 282.74 | 279.43 | 282.61 | 924,006 | -1.44(-0.51%) |
Jun 02, 2021 | 282.46 | 284.42 | 280.48 | 284.05 | 1,079,746 | +2.90(+1.03%) |