Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 264.53 | 264.75 | 262.82 | 263.66 | 695,100 | -0.74(-0.28%) |
Aug 30, 2021 | 265.48 | 265.72 | 263.79 | 264.40 | 935,602 | -0.68(-0.26%) |
Aug 27, 2021 | 260.60 | 265.48 | 260.49 | 265.08 | 1,478,559 | +5.06(+1.95%) |
Aug 26, 2021 | 262.33 | 262.47 | 259.75 | 260.02 | 1,232,679 | -2.37(-0.90%) |
Aug 25, 2021 | 261.07 | 263.67 | 260.60 | 262.38 | 1,132,802 | +1.45(+0.55%) |
Aug 24, 2021 | 259.26 | 261.44 | 259.12 | 260.94 | 838,071 | +2.51(+0.97%) |
Aug 23, 2021 | 257.58 | 258.82 | 257.34 | 258.43 | 641,016 | +2.22(+0.87%) |
Aug 20, 2021 | 253.19 | 256.32 | 252.88 | 256.20 | 983,581 | +3.12(+1.23%) |
Aug 19, 2021 | 252.97 | 255.05 | 251.61 | 253.09 | 1,080,531 | -2.15(-0.84%) |
Aug 18, 2021 | 257.35 | 258.76 | 255.16 | 255.23 | 737,756 | -2.41(-0.93%) |
Aug 17, 2021 | 258.62 | 258.84 | 255.04 | 257.64 | 1,212,475 | -3.22(-1.23%) |
Aug 16, 2021 | 260.54 | 261.22 | 258.56 | 260.86 | 752,694 | -0.66(-0.25%) |
Aug 13, 2021 | 262.02 | 262.43 | 260.99 | 261.52 | 708,938 | -0.38(-0.15%) |
Aug 12, 2021 | 262.30 | 262.60 | 260.58 | 261.90 | 738,993 | -0.43(-0.16%) |
Aug 11, 2021 | 260.57 | 262.36 | 259.10 | 262.34 | 2,452,720 | +2.11(+0.81%) |
Aug 10, 2021 | 259.57 | 261.01 | 258.58 | 260.23 | 878,956 | +0.94(+0.36%) |
Aug 09, 2021 | 259.71 | 260.23 | 257.86 | 259.29 | 815,578 | -0.76(-0.29%) |
Aug 06, 2021 | 260.38 | 261.44 | 259.12 | 260.05 | 1,032,319 | +1.21(+0.47%) |
Aug 05, 2021 | 257.33 | 259.30 | 257.13 | 258.84 | 907,738 | +2.43(+0.95%) |
Aug 04, 2021 | 257.61 | 259.32 | 256.41 | 256.41 | 1,042,249 | -2.63(-1.01%) |
Aug 03, 2021 | 258.29 | 259.12 | 255.44 | 259.04 | 1,745,055 | +1.50(+0.58%) |
Aug 02, 2021 | 259.85 | 262.47 | 257.27 | 257.53 | 1,408,792 | -0.99(-0.38%) |
Jul 30, 2021 | 257.83 | 260.86 | 257.53 | 258.52 | 769,397 | -0.38(-0.15%) |
Jul 29, 2021 | 257.96 | 260.43 | 257.69 | 258.90 | 1,080,720 | +2.65(+1.03%) |
Jul 28, 2021 | 255.33 | 257.68 | 252.93 | 256.26 | 984,456 | +1.91(+0.75%) |
Jul 27, 2021 | 254.62 | 254.90 | 252.66 | 254.35 | 925,835 | -1.58(-0.62%) |
Jul 26, 2021 | 255.77 | 257.41 | 255.13 | 255.93 | 859,533 | +0.39(+0.15%) |
Jul 23, 2021 | 254.73 | 255.76 | 253.15 | 255.54 | 725,554 | +2.17(+0.86%) |
Jul 22, 2021 | 255.43 | 255.45 | 252.11 | 253.37 | 1,128,198 | -2.50(-0.98%) |
Jul 21, 2021 | 254.07 | 256.90 | 254.07 | 255.87 | 1,614,294 | +3.10(+1.22%) |
Jul 20, 2021 | 246.58 | 254.01 | 245.85 | 252.77 | 1,489,799 | +6.97(+2.83%) |
Jul 19, 2021 | 245.77 | 247.97 | 243.69 | 245.80 | 2,239,851 | -4.33(-1.73%) |
Jul 16, 2021 | 255.02 | 255.02 | 249.99 | 250.13 | 1,186,710 | -3.15(-1.25%) |
Jul 15, 2021 | 252.80 | 254.27 | 251.30 | 253.29 | 1,060,073 | -0.66(-0.26%) |
Jul 14, 2021 | 256.78 | 258.13 | 253.57 | 253.95 | 915,890 | -1.47(-0.57%) |
Jul 13, 2021 | 258.18 | 258.71 | 255.36 | 255.42 | 999,219 | -3.94(-1.52%) |
Jul 12, 2021 | 257.75 | 259.73 | 256.86 | 259.36 | 1,046,839 | +0.70(+0.27%) |
Jul 09, 2021 | 255.81 | 258.90 | 255.53 | 258.66 | 1,573,250 | +5.34(+2.11%) |
Jul 08, 2021 | 252.07 | 255.66 | 250.27 | 253.32 | 1,487,585 | -3.19(-1.24%) |
Jul 07, 2021 | 256.00 | 257.48 | 253.96 | 256.51 | 1,076,447 | +0.33(+0.13%) |
Jul 06, 2021 | 259.11 | 259.13 | 253.98 | 256.18 | 1,250,786 | -2.88(-1.11%) |
Jul 02, 2021 | 260.49 | 260.64 | 258.16 | 259.06 | 704,232 | -0.83(-0.32%) |
Jul 01, 2021 | 259.00 | 260.53 | 258.37 | 259.89 | 1,718,003 | +2.31(+0.90%) |
Jun 30, 2021 | 257.06 | 258.20 | 256.81 | 257.58 | 2,013,419 | -0.05(-0.02%) |
Jun 29, 2021 | 258.68 | 259.62 | 257.07 | 257.63 | 1,106,494 | -0.25(-0.10%) |
Jun 28, 2021 | 260.79 | 260.79 | 256.62 | 257.88 | 974,809 | -2.68(-1.03%) |
Jun 25, 2021 | 259.08 | 260.87 | 258.45 | 260.56 | 948,274 | +2.36(+0.91%) |
Jun 24, 2021 | 257.49 | 258.38 | 256.04 | 258.20 | 899,471 | +2.43(+0.95%) |
Jun 23, 2021 | 255.66 | 257.00 | 255.56 | 255.77 | 813,162 | +0.18(+0.07%) |
Jun 22, 2021 | 255.15 | 256.26 | 253.35 | 255.59 | 819,249 | +0.30(+0.12%) |
Jun 21, 2021 | 251.23 | 255.54 | 251.06 | 255.29 | 1,144,682 | +5.88(+2.36%) |
Jun 18, 2021 | 251.20 | 252.73 | 249.29 | 249.42 | 1,610,473 | -4.98(-1.96%) |
Jun 17, 2021 | 258.02 | 258.64 | 252.25 | 254.40 | 1,252,037 | -4.09(-1.58%) |
Jun 16, 2021 | 259.94 | 260.30 | 257.13 | 258.49 | 1,074,411 | -1.78(-0.69%) |
Jun 15, 2021 | 260.82 | 261.07 | 258.38 | 260.28 | 944,861 | -0.25(-0.10%) |
Jun 14, 2021 | 263.18 | 263.29 | 259.62 | 260.52 | 1,035,979 | -2.27(-0.86%) |
Jun 11, 2021 | 261.93 | 262.86 | 261.32 | 262.80 | 869,649 | +1.95(+0.75%) |
Jun 10, 2021 | 262.35 | 262.85 | 260.00 | 260.84 | 1,118,820 | -0.00(-0.00%) |
Jun 09, 2021 | 262.85 | 263.00 | 260.83 | 260.84 | 1,151,290 | -1.70(-0.65%) |
Jun 08, 2021 | 260.80 | 262.95 | 259.29 | 262.54 | 1,017,826 | +2.34(+0.90%) |
Jun 07, 2021 | 261.05 | 261.36 | 259.70 | 260.20 | 4,147,442 | -0.42(-0.16%) |
Jun 04, 2021 | 260.52 | 260.90 | 259.00 | 260.62 | 906,483 | +1.53(+0.59%) |
Jun 03, 2021 | 258.99 | 259.78 | 257.14 | 259.09 | 1,448,656 | -1.41(-0.54%) |
Jun 02, 2021 | 262.60 | 262.60 | 260.04 | 260.50 | 1,122,179 | -1.43(-0.55%) |