Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 283.79 | 284.88 | 282.67 | 283.61 | 59,274 | -0.41(-0.14%) |
Aug 30, 2021 | 282.30 | 284.80 | 282.30 | 284.01 | 158,101 | +1.84(+0.65%) |
Aug 27, 2021 | 283.31 | 283.69 | 281.58 | 282.18 | 73,433 | -0.11(-0.04%) |
Aug 26, 2021 | 283.65 | 284.02 | 281.80 | 282.28 | 51,189 | -1.19(-0.42%) |
Aug 25, 2021 | 283.76 | 283.76 | 282.44 | 283.47 | 38,189 | -0.57(-0.20%) |
Aug 24, 2021 | 284.65 | 284.77 | 283.32 | 284.04 | 45,817 | -0.62(-0.22%) |
Aug 23, 2021 | 285.81 | 286.14 | 284.58 | 284.66 | 39,565 | +0.49(+0.17%) |
Aug 20, 2021 | 282.93 | 284.67 | 282.36 | 284.17 | 28,750 | +2.25(+0.80%) |
Aug 19, 2021 | 279.45 | 283.82 | 279.45 | 281.92 | 43,819 | +0.61(+0.22%) |
Aug 18, 2021 | 285.67 | 285.67 | 281.09 | 281.31 | 59,551 | -4.40(-1.54%) |
Aug 17, 2021 | 281.67 | 285.71 | 281.67 | 285.71 | 34,102 | +3.33(+1.18%) |
Aug 16, 2021 | 279.39 | 282.38 | 278.44 | 282.38 | 424,909 | +2.66(+0.95%) |
Aug 13, 2021 | 278.36 | 279.71 | 278.35 | 279.71 | 32,334 | +1.67(+0.60%) |
Aug 12, 2021 | 276.42 | 278.04 | 275.84 | 278.04 | 32,112 | +2.71(+0.98%) |
Aug 11, 2021 | 278.53 | 279.04 | 275.33 | 275.33 | 57,626 | -3.17(-1.14%) |
Aug 10, 2021 | 279.71 | 279.71 | 277.43 | 278.50 | 21,364 | -0.65(-0.23%) |
Aug 09, 2021 | 278.90 | 279.57 | 278.58 | 279.14 | 63,422 | +0.61(+0.22%) |
Aug 06, 2021 | 279.28 | 279.28 | 276.75 | 278.53 | 64,751 | -0.30(-0.11%) |
Aug 05, 2021 | 280.10 | 280.10 | 277.02 | 278.83 | 52,533 | -1.01(-0.36%) |
Aug 04, 2021 | 280.36 | 281.55 | 279.79 | 279.84 | 34,478 | -1.11(-0.40%) |
Aug 03, 2021 | 277.48 | 280.95 | 277.38 | 280.95 | 45,879 | +3.94(+1.42%) |
Aug 02, 2021 | 278.39 | 278.39 | 276.48 | 277.01 | 30,246 | +0.09(+0.03%) |
Jul 30, 2021 | 276.52 | 277.65 | 276.01 | 276.93 | 18,670 | +0.10(+0.03%) |
Jul 29, 2021 | 277.33 | 277.33 | 276.15 | 276.83 | 49,688 | +0.42(+0.15%) |
Jul 28, 2021 | 274.45 | 276.92 | 274.45 | 276.41 | 66,540 | +1.49(+0.54%) |
Jul 27, 2021 | 273.35 | 274.92 | 272.59 | 274.92 | 40,524 | +1.61(+0.59%) |
Jul 26, 2021 | 275.34 | 275.34 | 273.04 | 273.31 | 126,823 | -2.12(-0.77%) |
Jul 23, 2021 | 273.49 | 275.81 | 273.49 | 275.44 | 58,011 | +2.89(+1.06%) |
Jul 22, 2021 | 270.83 | 272.70 | 270.83 | 272.55 | 13,220 | +1.88(+0.69%) |
Jul 21, 2021 | 271.66 | 271.66 | 268.34 | 270.67 | 36,229 | +0.08(+0.03%) |
Jul 20, 2021 | 267.35 | 272.01 | 267.35 | 270.59 | 27,047 | +3.53(+1.32%) |
Jul 19, 2021 | 267.50 | 268.34 | 265.23 | 267.06 | 22,183 | -2.44(-0.91%) |
Jul 16, 2021 | 269.64 | 270.23 | 268.56 | 269.50 | 30,409 | +1.36(+0.51%) |
Jul 15, 2021 | 267.15 | 268.68 | 266.92 | 268.14 | 13,959 | -0.64(-0.24%) |
Jul 14, 2021 | 269.87 | 269.87 | 268.39 | 268.78 | 35,276 | -0.49(-0.18%) |
Jul 13, 2021 | 269.07 | 270.15 | 268.85 | 269.27 | 23,729 | -0.98(-0.36%) |
Jul 12, 2021 | 269.48 | 271.03 | 269.48 | 270.25 | 129,448 | +0.63(+0.23%) |
Jul 09, 2021 | 269.98 | 270.25 | 269.14 | 269.62 | 12,791 | +1.23(+0.46%) |
Jul 08, 2021 | 266.69 | 268.57 | 266.18 | 268.38 | 35,632 | -1.58(-0.58%) |
Jul 07, 2021 | 268.34 | 269.96 | 267.72 | 269.96 | 39,341 | +1.44(+0.54%) |
Jul 06, 2021 | 268.06 | 268.66 | 267.02 | 268.52 | 24,602 | -0.15(-0.06%) |
Jul 02, 2021 | 266.71 | 269.03 | 266.71 | 268.68 | 18,592 | +1.82(+0.68%) |
Jul 01, 2021 | 265.05 | 266.86 | 265.05 | 266.86 | 38,850 | +2.63(+1.00%) |
Jun 30, 2021 | 264.35 | 265.19 | 263.85 | 264.22 | 53,551 | -0.74(-0.28%) |
Jun 29, 2021 | 264.51 | 265.58 | 264.48 | 264.96 | 13,936 | +0.45(+0.17%) |
Jun 28, 2021 | 264.75 | 264.78 | 263.67 | 264.50 | 19,860 | +0.06(+0.02%) |
Jun 25, 2021 | 262.47 | 264.65 | 262.47 | 264.44 | 18,511 | +1.50(+0.57%) |
Jun 24, 2021 | 263.23 | 264.09 | 262.76 | 262.94 | 22,043 | +1.43(+0.55%) |
Jun 23, 2021 | 262.26 | 262.26 | 261.51 | 261.51 | 20,100 | -1.24(-0.47%) |
Jun 22, 2021 | 261.95 | 262.88 | 261.19 | 262.75 | 29,552 | +0.86(+0.33%) |
Jun 21, 2021 | 259.37 | 262.07 | 258.62 | 261.89 | 99,520 | +3.09(+1.19%) |
Jun 18, 2021 | 259.63 | 259.77 | 258.48 | 258.80 | 38,317 | -2.56(-0.98%) |
Jun 17, 2021 | 258.73 | 262.11 | 258.73 | 261.36 | 15,539 | +2.28(+0.88%) |
Jun 16, 2021 | 260.93 | 261.63 | 259.00 | 259.08 | 22,723 | -1.07(-0.41%) |
Jun 15, 2021 | 260.86 | 260.86 | 259.43 | 260.15 | 21,418 | -0.39(-0.15%) |
Jun 14, 2021 | 260.52 | 260.62 | 258.98 | 260.54 | 114,271 | +0.21(+0.08%) |
Jun 11, 2021 | 261.48 | 261.51 | 259.25 | 260.33 | 18,622 | -2.01(-0.76%) |
Jun 10, 2021 | 258.11 | 262.35 | 258.11 | 262.33 | 33,182 | +4.39(+1.70%) |
Jun 09, 2021 | 256.46 | 258.21 | 256.22 | 257.95 | 17,687 | +2.85(+1.12%) |
Jun 08, 2021 | 256.95 | 256.95 | 253.32 | 255.09 | 30,509 | -0.92(-0.36%) |
Jun 07, 2021 | 254.81 | 258.04 | 254.81 | 256.01 | 55,486 | +1.30(+0.51%) |
Jun 04, 2021 | 254.69 | 255.74 | 254.27 | 254.71 | 18,881 | +1.14(+0.45%) |
Jun 03, 2021 | 251.58 | 254.14 | 251.38 | 253.57 | 19,937 | +0.81(+0.32%) |
Jun 02, 2021 | 253.23 | 254.31 | 252.47 | 252.76 | 22,664 | -0.65(-0.26%) |