Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 252.88 | 257.30 | 252.76 | 254.99 | 317,327 | +1.81(+0.71%) |
Aug 30, 2021 | 257.75 | 257.75 | 252.90 | 253.18 | 202,283 | -4.71(-1.83%) |
Aug 27, 2021 | 256.44 | 259.07 | 254.03 | 257.89 | 211,566 | +1.48(+0.58%) |
Aug 26, 2021 | 262.50 | 263.88 | 256.36 | 256.40 | 253,390 | -6.10(-2.32%) |
Aug 25, 2021 | 262.11 | 264.05 | 260.77 | 262.51 | 206,337 | +0.52(+0.20%) |
Aug 24, 2021 | 261.87 | 263.38 | 260.68 | 261.99 | 176,012 | +0.86(+0.33%) |
Aug 23, 2021 | 261.40 | 263.48 | 260.98 | 261.13 | 145,485 | +0.85(+0.33%) |
Aug 20, 2021 | 259.13 | 261.17 | 257.66 | 260.28 | 206,690 | +0.49(+0.19%) |
Aug 19, 2021 | 258.30 | 261.49 | 256.98 | 259.79 | 188,543 | -0.14(-0.06%) |
Aug 18, 2021 | 260.60 | 264.17 | 259.51 | 259.94 | 219,450 | -2.01(-0.77%) |
Aug 17, 2021 | 258.72 | 264.03 | 258.72 | 261.94 | 231,933 | +1.91(+0.74%) |
Aug 16, 2021 | 260.25 | 261.90 | 258.18 | 260.03 | 279,788 | -1.19(-0.45%) |
Aug 13, 2021 | 260.55 | 262.88 | 259.21 | 261.22 | 239,372 | +1.44(+0.55%) |
Aug 12, 2021 | 258.42 | 259.81 | 257.30 | 259.78 | 174,501 | +2.50(+0.97%) |
Aug 11, 2021 | 253.21 | 257.37 | 252.57 | 257.28 | 180,114 | +4.33(+1.71%) |
Aug 10, 2021 | 251.14 | 253.24 | 250.77 | 252.96 | 249,822 | +1.47(+0.59%) |
Aug 09, 2021 | 251.40 | 253.04 | 249.86 | 251.48 | 286,048 | +0.08(+0.03%) |
Aug 06, 2021 | 250.74 | 251.65 | 249.48 | 251.41 | 173,257 | +3.34(+1.35%) |
Aug 05, 2021 | 249.12 | 251.00 | 246.14 | 248.07 | 285,557 | +0.95(+0.38%) |
Aug 04, 2021 | 247.34 | 249.48 | 246.06 | 247.12 | 350,720 | -1.55(-0.62%) |
Aug 03, 2021 | 245.14 | 249.63 | 241.19 | 248.67 | 498,303 | +4.83(+1.98%) |
Aug 02, 2021 | 243.56 | 248.09 | 242.96 | 243.84 | 386,937 | +1.85(+0.76%) |
Jul 30, 2021 | 236.42 | 242.86 | 235.25 | 241.99 | 361,891 | +5.03(+2.12%) |
Jul 29, 2021 | 237.06 | 238.25 | 234.72 | 236.96 | 390,234 | +4.00(+1.72%) |
Jul 28, 2021 | 234.20 | 237.25 | 230.26 | 232.96 | 292,335 | -1.56(-0.67%) |
Jul 27, 2021 | 231.25 | 235.56 | 230.17 | 234.52 | 264,588 | +1.38(+0.59%) |
Jul 26, 2021 | 231.88 | 234.03 | 230.91 | 233.15 | 245,220 | +0.77(+0.33%) |
Jul 23, 2021 | 233.98 | 234.61 | 231.45 | 232.38 | 159,792 | +0.07(+0.03%) |
Jul 22, 2021 | 233.27 | 233.95 | 231.69 | 232.31 | 176,736 | -1.73(-0.74%) |
Jul 21, 2021 | 232.94 | 236.33 | 232.94 | 234.04 | 231,872 | +3.14(+1.36%) |
Jul 20, 2021 | 227.03 | 233.05 | 226.90 | 230.91 | 298,628 | +4.37(+1.93%) |
Jul 19, 2021 | 232.01 | 233.18 | 224.80 | 226.53 | 265,301 | -9.67(-4.09%) |
Jul 16, 2021 | 236.76 | 236.84 | 234.46 | 236.20 | 146,492 | +0.39(+0.17%) |
Jul 15, 2021 | 232.27 | 236.02 | 232.04 | 235.81 | 232,646 | +1.11(+0.47%) |
Jul 14, 2021 | 234.50 | 236.38 | 233.32 | 234.70 | 182,844 | +0.52(+0.22%) |
Jul 13, 2021 | 237.66 | 237.86 | 234.18 | 234.18 | 162,304 | -4.05(-1.70%) |
Jul 12, 2021 | 235.60 | 239.01 | 234.60 | 238.23 | 182,739 | +1.00(+0.42%) |
Jul 09, 2021 | 236.26 | 237.32 | 234.83 | 237.23 | 294,997 | +4.66(+2.00%) |
Jul 08, 2021 | 236.42 | 236.42 | 232.06 | 232.57 | 251,688 | -7.65(-3.18%) |
Jul 07, 2021 | 236.15 | 241.22 | 236.15 | 240.22 | 552,083 | +2.49(+1.05%) |
Jul 06, 2021 | 240.32 | 240.32 | 236.63 | 237.73 | 698,691 | -3.80(-1.57%) |
Jul 02, 2021 | 244.32 | 244.79 | 240.32 | 241.53 | 325,035 | -4.28(-1.74%) |
Jul 01, 2021 | 242.11 | 246.09 | 240.53 | 245.81 | 304,913 | +4.60(+1.91%) |
Jun 30, 2021 | 241.18 | 242.18 | 239.76 | 241.20 | 236,133 | -0.95(-0.39%) |
Jun 29, 2021 | 241.96 | 243.03 | 240.61 | 242.15 | 377,951 | +1.39(+0.58%) |
Jun 28, 2021 | 243.90 | 244.79 | 239.79 | 240.76 | 246,397 | -4.49(-1.83%) |
Jun 25, 2021 | 242.77 | 245.75 | 241.55 | 245.25 | 535,907 | +3.47(+1.44%) |
Jun 24, 2021 | 236.86 | 242.75 | 236.26 | 241.78 | 342,176 | +6.54(+2.78%) |
Jun 23, 2021 | 233.85 | 236.19 | 232.77 | 235.24 | 425,738 | +1.28(+0.55%) |
Jun 22, 2021 | 233.08 | 234.55 | 231.35 | 233.96 | 315,448 | +0.82(+0.35%) |
Jun 21, 2021 | 227.67 | 233.49 | 227.67 | 233.13 | 342,427 | +7.05(+3.12%) |
Jun 18, 2021 | 229.94 | 230.86 | 226.00 | 226.08 | 633,185 | -8.92(-3.80%) |
Jun 17, 2021 | 244.00 | 244.24 | 234.92 | 235.00 | 323,939 | -8.29(-3.41%) |
Jun 16, 2021 | 244.97 | 246.31 | 243.22 | 243.29 | 199,944 | -2.29(-0.93%) |
Jun 15, 2021 | 243.48 | 247.41 | 242.00 | 245.58 | 226,079 | +2.44(+1.00%) |
Jun 14, 2021 | 242.90 | 243.25 | 241.19 | 243.14 | 216,950 | +0.18(+0.07%) |
Jun 11, 2021 | 243.85 | 245.19 | 242.47 | 242.96 | 288,565 | -1.00(-0.41%) |
Jun 10, 2021 | 247.84 | 248.27 | 243.82 | 243.95 | 248,149 | -2.65(-1.08%) |
Jun 09, 2021 | 246.60 | 247.90 | 246.09 | 246.60 | 248,017 | -1.45(-0.59%) |
Jun 08, 2021 | 246.19 | 248.58 | 244.51 | 248.06 | 317,767 | +1.32(+0.54%) |
Jun 07, 2021 | 248.07 | 248.32 | 245.31 | 246.74 | 342,536 | -1.51(-0.61%) |
Jun 04, 2021 | 245.76 | 248.70 | 244.32 | 248.25 | 237,343 | +2.27(+0.92%) |
Jun 03, 2021 | 245.21 | 247.45 | 243.60 | 245.98 | 339,802 | -0.09(-0.03%) |
Jun 02, 2021 | 248.36 | 248.36 | 245.54 | 246.07 | 347,142 | -2.59(-1.04%) |