Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 258.88 | 260.95 | 255.48 | 256.78 | 175,034 | -2.83(-1.09%) |
Aug 30, 2021 | 256.22 | 261.63 | 256.22 | 259.61 | 84,377 | +3.13(+1.22%) |
Aug 27, 2021 | 254.06 | 257.15 | 254.06 | 256.48 | 92,150 | +2.44(+0.96%) |
Aug 26, 2021 | 256.50 | 256.50 | 253.20 | 254.05 | 62,214 | -2.33(-0.91%) |
Aug 25, 2021 | 256.08 | 258.18 | 254.53 | 256.38 | 130,868 | +1.59(+0.62%) |
Aug 24, 2021 | 255.09 | 256.12 | 254.08 | 254.79 | 88,450 | +0.85(+0.33%) |
Aug 23, 2021 | 254.53 | 255.74 | 253.41 | 253.95 | 104,656 | +0.45(+0.18%) |
Aug 20, 2021 | 251.86 | 254.87 | 251.78 | 253.49 | 76,053 | +1.67(+0.66%) |
Aug 19, 2021 | 247.69 | 252.69 | 247.22 | 251.82 | 99,434 | +1.45(+0.58%) |
Aug 18, 2021 | 253.47 | 255.34 | 250.30 | 250.38 | 94,754 | -2.88(-1.14%) |
Aug 17, 2021 | 255.06 | 256.97 | 251.49 | 253.25 | 89,030 | -3.83(-1.49%) |
Aug 16, 2021 | 253.44 | 258.15 | 252.65 | 257.08 | 140,129 | +2.32(+0.91%) |
Aug 13, 2021 | 255.69 | 256.82 | 253.96 | 254.77 | 83,648 | +0.23(+0.09%) |
Aug 12, 2021 | 255.99 | 257.55 | 253.90 | 254.54 | 145,239 | -1.24(-0.48%) |
Aug 11, 2021 | 254.28 | 256.27 | 253.96 | 255.77 | 92,045 | +1.84(+0.73%) |
Aug 10, 2021 | 254.80 | 257.29 | 252.30 | 253.93 | 133,539 | -1.69(-0.66%) |
Aug 09, 2021 | 254.21 | 257.38 | 252.69 | 255.62 | 148,313 | +0.42(+0.16%) |
Aug 06, 2021 | 257.16 | 258.83 | 254.20 | 255.20 | 112,083 | -1.33(-0.52%) |
Aug 05, 2021 | 259.77 | 260.80 | 254.75 | 256.53 | 93,029 | -1.52(-0.59%) |
Aug 04, 2021 | 259.86 | 262.32 | 257.17 | 258.05 | 143,095 | -3.25(-1.24%) |
Aug 03, 2021 | 259.32 | 262.19 | 259.13 | 261.30 | 173,182 | +1.89(+0.73%) |
Aug 02, 2021 | 261.11 | 262.71 | 259.06 | 259.40 | 152,894 | -1.08(-0.41%) |
Jul 30, 2021 | 256.51 | 260.48 | 256.51 | 260.48 | 240,176 | +2.85(+1.11%) |
Jul 29, 2021 | 254.96 | 259.40 | 254.82 | 257.63 | 255,750 | +3.10(+1.22%) |
Jul 28, 2021 | 259.02 | 259.39 | 253.85 | 254.54 | 274,733 | -4.61(-1.78%) |
Jul 27, 2021 | 264.20 | 264.20 | 258.37 | 259.15 | 228,259 | -6.47(-2.43%) |
Jul 26, 2021 | 270.72 | 271.21 | 265.43 | 265.61 | 249,774 | -6.58(-2.42%) |
Jul 23, 2021 | 271.07 | 272.42 | 267.80 | 272.20 | 215,233 | +6.65(+2.50%) |
Jul 22, 2021 | 260.09 | 266.99 | 256.85 | 265.55 | 292,058 | +5.90(+2.27%) |
Jul 21, 2021 | 263.17 | 265.49 | 258.52 | 259.64 | 260,534 | -1.80(-0.69%) |
Jul 20, 2021 | 258.52 | 264.15 | 256.36 | 261.44 | 255,354 | +4.52(+1.76%) |
Jul 19, 2021 | 258.01 | 258.56 | 254.73 | 256.92 | 210,299 | -3.80(-1.46%) |
Jul 16, 2021 | 264.87 | 265.80 | 260.25 | 260.72 | 153,259 | -2.94(-1.12%) |
Jul 15, 2021 | 262.61 | 265.90 | 262.59 | 263.67 | 158,632 | -0.73(-0.28%) |
Jul 14, 2021 | 265.73 | 266.22 | 262.86 | 264.39 | 149,935 | +1.63(+0.62%) |
Jul 13, 2021 | 267.04 | 267.84 | 262.75 | 262.76 | 147,436 | -4.69(-1.75%) |
Jul 12, 2021 | 262.89 | 267.59 | 262.89 | 267.45 | 183,471 | +0.74(+0.28%) |
Jul 09, 2021 | 266.59 | 267.37 | 264.28 | 266.71 | 201,374 | +2.19(+0.83%) |
Jul 08, 2021 | 267.69 | 267.91 | 263.43 | 264.52 | 154,251 | -6.13(-2.26%) |
Jul 07, 2021 | 262.09 | 271.76 | 262.00 | 270.65 | 158,172 | +8.12(+3.09%) |
Jul 06, 2021 | 265.15 | 265.15 | 258.87 | 262.53 | 141,487 | -1.87(-0.71%) |
Jul 02, 2021 | 265.32 | 267.09 | 263.41 | 264.40 | 76,393 | -0.88(-0.33%) |
Jul 01, 2021 | 263.44 | 266.82 | 262.84 | 265.28 | 154,671 | +2.72(+1.04%) |
Jun 30, 2021 | 260.38 | 263.60 | 257.49 | 262.56 | 212,941 | +1.99(+0.76%) |
Jun 29, 2021 | 258.77 | 261.42 | 257.86 | 260.57 | 140,353 | +3.08(+1.20%) |
Jun 28, 2021 | 257.39 | 258.50 | 255.62 | 257.50 | 145,477 | +0.24(+0.09%) |
Jun 25, 2021 | 260.09 | 261.40 | 256.04 | 257.26 | 249,298 | -2.88(-1.11%) |
Jun 24, 2021 | 258.15 | 261.11 | 256.65 | 260.13 | 143,633 | +3.14(+1.22%) |
Jun 23, 2021 | 256.03 | 258.90 | 253.49 | 256.99 | 142,221 | +0.29(+0.11%) |
Jun 22, 2021 | 258.96 | 258.96 | 255.86 | 256.70 | 103,239 | -1.41(-0.55%) |
Jun 21, 2021 | 253.32 | 258.49 | 253.32 | 258.11 | 132,091 | +6.45(+2.56%) |
Jun 18, 2021 | 254.77 | 255.58 | 251.54 | 251.66 | 301,037 | -3.65(-1.43%) |
Jun 17, 2021 | 258.35 | 259.01 | 252.08 | 255.31 | 229,616 | -3.80(-1.47%) |
Jun 16, 2021 | 263.35 | 263.35 | 258.60 | 259.11 | 94,305 | -3.11(-1.18%) |
Jun 15, 2021 | 261.76 | 263.79 | 261.03 | 262.21 | 100,532 | +0.55(+0.21%) |
Jun 14, 2021 | 261.20 | 262.83 | 259.92 | 261.66 | 161,984 | -0.06(-0.02%) |
Jun 11, 2021 | 264.26 | 265.51 | 259.86 | 261.72 | 155,893 | -1.60(-0.61%) |
Jun 10, 2021 | 264.62 | 265.51 | 262.59 | 263.32 | 160,600 | -1.25(-0.47%) |
Jun 09, 2021 | 265.79 | 267.33 | 262.49 | 264.58 | 171,022 | -1.96(-0.74%) |
Jun 08, 2021 | 264.52 | 266.74 | 262.20 | 266.54 | 109,256 | +2.77(+1.05%) |
Jun 07, 2021 | 263.81 | 264.83 | 262.57 | 263.77 | 104,857 | -0.28(-0.10%) |
Jun 04, 2021 | 264.33 | 264.48 | 262.66 | 264.05 | 85,424 | +0.81(+0.31%) |
Jun 03, 2021 | 262.47 | 263.64 | 259.94 | 263.24 | 166,958 | -0.50(-0.19%) |
Jun 02, 2021 | 266.08 | 267.02 | 263.15 | 263.74 | 139,803 | -2.88(-1.08%) |