Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 312.68 | 313.30 | 311.15 | 311.99 | 8,143 | +0.20(+0.06%) |
Aug 30, 2021 | 310.44 | 312.97 | 310.44 | 311.80 | 9,267 | +2.07(+0.67%) |
Aug 27, 2021 | 310.49 | 311.27 | 309.72 | 309.73 | 7,528 | +0.37(+0.12%) |
Aug 26, 2021 | 310.75 | 311.13 | 308.71 | 309.35 | 5,108 | -1.20(-0.39%) |
Aug 25, 2021 | 309.91 | 310.86 | 309.04 | 310.55 | 4,997 | +0.23(+0.07%) |
Aug 24, 2021 | 309.97 | 311.25 | 309.31 | 310.32 | 10,546 | -0.08(-0.03%) |
Aug 23, 2021 | 312.43 | 312.43 | 310.41 | 310.41 | 18,606 | +0.57(+0.18%) |
Aug 20, 2021 | 309.15 | 310.25 | 309.10 | 309.84 | 8,341 | +1.99(+0.65%) |
Aug 19, 2021 | 304.49 | 309.71 | 303.87 | 307.85 | 9,318 | +0.93(+0.30%) |
Aug 18, 2021 | 312.10 | 312.10 | 306.80 | 306.92 | 14,339 | -4.21(-1.35%) |
Aug 17, 2021 | 308.14 | 311.12 | 307.93 | 311.12 | 16,930 | +2.54(+0.82%) |
Aug 16, 2021 | 304.49 | 308.59 | 304.49 | 308.59 | 12,781 | +3.42(+1.12%) |
Aug 13, 2021 | 304.01 | 305.58 | 304.01 | 305.17 | 34,089 | +1.01(+0.33%) |
Aug 12, 2021 | 302.05 | 304.18 | 302.05 | 304.16 | 5,114 | +2.75(+0.91%) |
Aug 11, 2021 | 304.66 | 304.66 | 300.88 | 301.41 | 37,863 | -2.71(-0.89%) |
Aug 10, 2021 | 306.51 | 307.13 | 303.78 | 304.12 | 6,719 | -1.99(-0.65%) |
Aug 09, 2021 | 306.44 | 306.84 | 305.54 | 306.11 | 11,796 | +0.44(+0.15%) |
Aug 06, 2021 | 306.13 | 306.57 | 303.43 | 305.66 | 8,205 | -0.06(-0.02%) |
Aug 05, 2021 | 307.94 | 307.94 | 303.67 | 305.72 | 7,192 | -1.89(-0.61%) |
Aug 04, 2021 | 307.94 | 309.30 | 307.60 | 307.61 | 21,330 | -0.77(-0.25%) |
Aug 03, 2021 | 306.50 | 308.37 | 304.97 | 308.37 | 11,210 | +2.73(+0.89%) |
Aug 02, 2021 | 306.58 | 306.78 | 305.11 | 305.64 | 9,797 | +0.80(+0.26%) |
Jul 30, 2021 | 304.67 | 306.06 | 304.28 | 304.85 | 28,110 | +0.85(+0.28%) |
Jul 29, 2021 | 302.93 | 304.30 | 302.85 | 303.99 | 48,204 | +1.73(+0.57%) |
Jul 28, 2021 | 300.15 | 302.86 | 300.15 | 302.26 | 6,987 | +1.54(+0.51%) |
Jul 27, 2021 | 299.07 | 300.78 | 299.07 | 300.72 | 4,810 | +1.57(+0.52%) |
Jul 26, 2021 | 300.55 | 300.55 | 298.15 | 299.16 | 6,729 | -1.83(-0.61%) |
Jul 23, 2021 | 299.15 | 301.29 | 298.88 | 300.99 | 5,215 | +3.12(+1.05%) |
Jul 22, 2021 | 296.54 | 297.86 | 295.83 | 297.86 | 8,277 | +2.42(+0.82%) |
Jul 21, 2021 | 295.25 | 296.59 | 292.85 | 295.44 | 7,433 | +0.63(+0.21%) |
Jul 20, 2021 | 291.67 | 295.55 | 291.67 | 294.81 | 7,003 | +4.94(+1.71%) |
Jul 19, 2021 | 291.26 | 291.69 | 288.90 | 289.87 | 6,670 | -3.22(-1.10%) |
Jul 16, 2021 | 293.75 | 294.15 | 292.50 | 293.09 | 6,757 | +0.52(+0.18%) |
Jul 15, 2021 | 292.86 | 292.86 | 291.85 | 292.57 | 4,360 | -1.42(-0.48%) |
Jul 14, 2021 | 296.30 | 296.30 | 293.99 | 293.99 | 6,890 | -0.89(-0.30%) |
Jul 13, 2021 | 295.86 | 295.86 | 294.82 | 294.88 | 6,961 | -1.09(-0.37%) |
Jul 12, 2021 | 295.52 | 296.94 | 295.52 | 295.97 | 7,707 | +0.46(+0.15%) |
Jul 09, 2021 | 295.92 | 295.95 | 294.80 | 295.52 | 5,665 | +1.44(+0.49%) |
Jul 08, 2021 | 294.11 | 294.38 | 291.79 | 294.07 | 6,009 | -2.23(-0.75%) |
Jul 07, 2021 | 293.98 | 296.31 | 293.98 | 296.31 | 27,415 | +1.87(+0.63%) |
Jul 06, 2021 | 293.94 | 294.99 | 292.39 | 294.44 | 7,576 | -0.09(-0.03%) |
Jul 02, 2021 | 292.30 | 294.53 | 291.91 | 294.53 | 35,215 | +2.20(+0.75%) |
Jul 01, 2021 | 290.27 | 292.51 | 289.43 | 292.33 | 7,656 | +2.68(+0.93%) |
Jun 30, 2021 | 291.46 | 291.46 | 289.00 | 289.64 | 4,107 | -0.71(-0.25%) |
Jun 29, 2021 | 290.02 | 291.07 | 289.74 | 290.36 | 6,245 | +0.27(+0.09%) |
Jun 28, 2021 | 290.34 | 290.76 | 288.74 | 290.09 | 6,048 | +0.41(+0.14%) |
Jun 25, 2021 | 287.50 | 289.68 | 287.50 | 289.68 | 4,424 | +1.87(+0.65%) |
Jun 24, 2021 | 288.85 | 289.18 | 287.77 | 287.81 | 5,363 | +0.45(+0.16%) |
Jun 23, 2021 | 287.92 | 288.89 | 287.36 | 287.36 | 7,588 | -1.07(-0.37%) |
Jun 22, 2021 | 287.21 | 288.49 | 287.21 | 288.43 | 4,970 | +0.85(+0.30%) |
Jun 21, 2021 | 286.18 | 287.93 | 284.42 | 287.58 | 10,696 | +3.19(+1.12%) |
Jun 18, 2021 | 286.68 | 286.68 | 284.38 | 284.38 | 4,515 | -2.87(-1.00%) |
Jun 17, 2021 | 284.17 | 287.25 | 284.17 | 287.25 | 25,384 | +2.11(+0.74%) |
Jun 16, 2021 | 287.07 | 287.07 | 284.41 | 285.14 | 5,223 | -0.91(-0.32%) |
Jun 15, 2021 | 286.49 | 286.86 | 285.18 | 286.05 | 3,569 | +0.32(+0.11%) |
Jun 14, 2021 | 284.22 | 285.73 | 284.22 | 285.73 | 3,737 | +0.54(+0.19%) |
Jun 11, 2021 | 287.06 | 287.43 | 284.12 | 285.20 | 4,134 | -1.79(-0.62%) |
Jun 10, 2021 | 282.33 | 287.17 | 282.33 | 286.99 | 5,112 | +5.03(+1.78%) |
Jun 09, 2021 | 281.58 | 282.03 | 281.38 | 281.96 | 2,606 | +2.38(+0.85%) |
Jun 08, 2021 | 280.25 | 280.25 | 278.46 | 279.58 | 5,855 | -0.51(-0.18%) |
Jun 07, 2021 | 281.71 | 282.72 | 280.09 | 280.09 | 3,562 | +1.41(+0.50%) |
Jun 04, 2021 | 277.82 | 277.82 | 277.82 | 278.68 | 7,116 | +1.08(+0.39%) |
Jun 03, 2021 | 275.48 | 277.67 | 274.73 | 277.60 | 10,073 | +1.27(+0.46%) |
Jun 02, 2021 | 277.55 | 277.98 | 276.33 | 276.33 | 5,294 | -1.52(-0.55%) |