Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 257.72 | 257.72 | 256.89 | 257.07 | 172,814 | -0.46(-0.18%) |
Aug 30, 2021 | 257.27 | 258.06 | 256.90 | 257.53 | 34,184 | +0.89(+0.35%) |
Aug 27, 2021 | 254.46 | 256.87 | 254.46 | 256.63 | 53,035 | +2.60(+1.02%) |
Aug 26, 2021 | 255.55 | 255.55 | 253.95 | 254.03 | 41,472 | -1.50(-0.59%) |
Aug 25, 2021 | 255.26 | 255.88 | 254.98 | 255.53 | 112,136 | +0.61(+0.24%) |
Aug 24, 2021 | 254.77 | 255.20 | 254.46 | 254.93 | 65,619 | +0.93(+0.37%) |
Aug 23, 2021 | 252.49 | 254.48 | 252.49 | 253.99 | 55,155 | +2.50(+0.99%) |
Aug 20, 2021 | 249.68 | 251.68 | 249.23 | 251.50 | 52,488 | +2.23(+0.89%) |
Aug 19, 2021 | 247.74 | 250.04 | 247.45 | 249.27 | 82,269 | -0.21(-0.08%) |
Aug 18, 2021 | 251.58 | 252.28 | 249.34 | 249.48 | 128,429 | -2.57(-1.02%) |
Aug 17, 2021 | 252.44 | 252.54 | 250.22 | 252.05 | 59,755 | -1.84(-0.72%) |
Aug 16, 2021 | 252.70 | 253.89 | 251.85 | 253.89 | 54,139 | +0.12(+0.05%) |
Aug 13, 2021 | 253.87 | 253.87 | 253.39 | 253.76 | 68,847 | +0.25(+0.10%) |
Aug 12, 2021 | 252.95 | 253.61 | 252.28 | 253.51 | 54,468 | +0.61(+0.24%) |
Aug 11, 2021 | 253.04 | 253.10 | 251.91 | 252.91 | 48,420 | +0.53(+0.21%) |
Aug 10, 2021 | 252.66 | 252.81 | 252.05 | 252.38 | 68,150 | +0.21(+0.08%) |
Aug 09, 2021 | 252.44 | 252.58 | 251.66 | 252.17 | 38,477 | -0.22(-0.09%) |
Aug 06, 2021 | 252.41 | 252.85 | 251.96 | 252.39 | 68,456 | +0.38(+0.15%) |
Aug 05, 2021 | 250.74 | 252.07 | 250.74 | 252.01 | 116,214 | +1.87(+0.75%) |
Aug 04, 2021 | 250.79 | 251.05 | 250.13 | 250.13 | 144,248 | -1.28(-0.51%) |
Aug 03, 2021 | 250.06 | 251.49 | 248.53 | 251.41 | 108,236 | +1.73(+0.69%) |
Aug 02, 2021 | 251.42 | 251.49 | 249.48 | 249.68 | 121,855 | -0.31(-0.12%) |
Jul 30, 2021 | 249.97 | 251.27 | 249.85 | 249.99 | 112,355 | -1.53(-0.61%) |
Jul 29, 2021 | 251.26 | 252.25 | 251.26 | 251.52 | 86,031 | +1.14(+0.46%) |
Jul 28, 2021 | 250.37 | 251.23 | 249.56 | 250.37 | 147,060 | +0.43(+0.17%) |
Jul 27, 2021 | 250.62 | 250.62 | 248.13 | 249.94 | 48,124 | -1.40(-0.56%) |
Jul 26, 2021 | 250.67 | 251.32 | 250.54 | 251.34 | 84,767 | +0.58(+0.23%) |
Jul 23, 2021 | 249.62 | 251.03 | 249.10 | 250.77 | 59,603 | +2.26(+0.91%) |
Jul 22, 2021 | 248.28 | 248.65 | 247.51 | 248.51 | 61,926 | +0.26(+0.10%) |
Jul 21, 2021 | 246.77 | 248.29 | 246.73 | 248.25 | 70,017 | +2.18(+0.89%) |
Jul 20, 2021 | 242.57 | 246.80 | 242.08 | 246.07 | 142,745 | +4.14(+1.71%) |
Jul 19, 2021 | 242.24 | 242.41 | 240.45 | 241.93 | 114,268 | -3.49(-1.42%) |
Jul 16, 2021 | 248.41 | 248.41 | 245.24 | 245.42 | 103,767 | -2.04(-0.82%) |
Jul 15, 2021 | 247.55 | 247.91 | 246.05 | 247.45 | 116,443 | -0.69(-0.28%) |
Jul 14, 2021 | 249.72 | 249.83 | 247.79 | 248.15 | 102,227 | -0.34(-0.14%) |
Jul 13, 2021 | 249.53 | 249.89 | 248.43 | 248.48 | 259,924 | -1.37(-0.55%) |
Jul 12, 2021 | 249.12 | 249.95 | 248.83 | 249.85 | 60,506 | +0.70(+0.28%) |
Jul 09, 2021 | 247.28 | 249.34 | 247.28 | 249.15 | 60,358 | +2.84(+1.15%) |
Jul 08, 2021 | 244.85 | 246.80 | 244.16 | 246.31 | 103,309 | -2.00(-0.80%) |
Jul 07, 2021 | 248.44 | 248.66 | 246.84 | 248.31 | 89,920 | +0.46(+0.19%) |
Jul 06, 2021 | 248.53 | 248.59 | 246.37 | 247.85 | 44,375 | -0.66(-0.27%) |
Jul 02, 2021 | 248.02 | 248.69 | 247.56 | 248.51 | 40,538 | +1.35(+0.55%) |
Jul 01, 2021 | 246.30 | 247.20 | 246.19 | 247.16 | 139,870 | +1.36(+0.55%) |
Jun 30, 2021 | 245.66 | 246.18 | 245.57 | 245.79 | 72,562 | -0.10(-0.04%) |
Jun 29, 2021 | 246.29 | 246.44 | 245.53 | 245.89 | 57,186 | +0.00(+0.00%) |
Jun 28, 2021 | 246.11 | 246.11 | 244.87 | 245.89 | 751,473 | +0.45(+0.18%) |
Jun 25, 2021 | 245.34 | 245.75 | 245.00 | 245.44 | 349,071 | +0.83(+0.34%) |
Jun 24, 2021 | 244.16 | 244.83 | 244.08 | 244.61 | 65,435 | +1.67(+0.69%) |
Jun 23, 2021 | 243.42 | 243.81 | 242.94 | 242.94 | 83,747 | -0.20(-0.08%) |
Jun 22, 2021 | 241.99 | 243.60 | 241.46 | 243.14 | 62,405 | +1.36(+0.56%) |
Jun 21, 2021 | 239.54 | 241.82 | 239.01 | 241.78 | 113,806 | +3.38(+1.42%) |
Jun 18, 2021 | 239.76 | 240.05 | 238.28 | 238.40 | 79,749 | -3.21(-1.33%) |
Jun 17, 2021 | 241.56 | 242.10 | 240.06 | 241.60 | 68,640 | -0.18(-0.08%) |
Jun 16, 2021 | 243.27 | 243.27 | 240.47 | 241.79 | 86,224 | -1.25(-0.51%) |
Jun 15, 2021 | 243.73 | 243.73 | 242.35 | 243.03 | 73,702 | -0.60(-0.24%) |
Jun 14, 2021 | 243.38 | 243.63 | 242.51 | 243.63 | 101,150 | +0.46(+0.19%) |
Jun 11, 2021 | 242.91 | 243.19 | 242.29 | 243.17 | 121,188 | +0.68(+0.28%) |
Jun 10, 2021 | 242.33 | 243.06 | 241.57 | 242.49 | 62,253 | +0.97(+0.40%) |
Jun 09, 2021 | 242.59 | 242.59 | 241.42 | 241.52 | 139,455 | -0.57(-0.23%) |
Jun 08, 2021 | 242.35 | 242.42 | 240.82 | 242.09 | 122,941 | +0.39(+0.16%) |
Jun 07, 2021 | 241.54 | 241.78 | 241.19 | 241.69 | 48,327 | +0.15(+0.06%) |
Jun 04, 2021 | 240.60 | 241.68 | 240.57 | 241.54 | 69,757 | +2.26(+0.94%) |
Jun 03, 2021 | 239.22 | 240.05 | 238.30 | 239.28 | 148,699 | -1.29(-0.54%) |
Jun 02, 2021 | 240.76 | 240.92 | 240.08 | 240.57 | 62,125 | +0.41(+0.17%) |