Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 261.81 | 263.80 | 261.76 | 262.94 | 41,067 | +1.31(+0.50%) |
Aug 30, 2021 | 261.07 | 262.37 | 261.04 | 261.62 | 18,285 | +0.48(+0.18%) |
Aug 27, 2021 | 259.73 | 261.77 | 258.90 | 261.14 | 10,474 | +2.60(+1.01%) |
Aug 26, 2021 | 260.82 | 261.03 | 258.45 | 258.54 | 31,060 | -1.90(-0.73%) |
Aug 25, 2021 | 260.59 | 261.91 | 260.38 | 260.44 | 19,299 | -0.86(-0.33%) |
Aug 24, 2021 | 261.99 | 262.11 | 260.21 | 261.30 | 12,350 | +0.26(+0.10%) |
Aug 23, 2021 | 261.65 | 262.24 | 260.80 | 261.04 | 10,032 | +0.14(+0.05%) |
Aug 20, 2021 | 258.21 | 261.22 | 258.21 | 260.90 | 10,232 | +2.71(+1.05%) |
Aug 19, 2021 | 254.36 | 258.51 | 254.00 | 258.19 | 8,407 | +2.14(+0.84%) |
Aug 18, 2021 | 259.16 | 259.16 | 255.85 | 256.04 | 5,292 | -3.79(-1.46%) |
Aug 17, 2021 | 257.70 | 259.96 | 257.70 | 259.83 | 11,766 | +1.21(+0.47%) |
Aug 16, 2021 | 255.90 | 258.63 | 254.51 | 258.62 | 12,683 | +2.72(+1.06%) |
Aug 13, 2021 | 256.27 | 256.88 | 255.53 | 255.90 | 16,453 | -0.32(-0.13%) |
Aug 12, 2021 | 256.17 | 256.47 | 255.50 | 256.22 | 12,222 | -0.08(-0.03%) |
Aug 11, 2021 | 257.56 | 257.56 | 255.80 | 256.30 | 8,983 | -1.37(-0.53%) |
Aug 10, 2021 | 259.31 | 259.31 | 257.44 | 257.67 | 21,706 | -1.84(-0.71%) |
Aug 09, 2021 | 260.38 | 260.38 | 259.40 | 259.51 | 12,031 | -1.09(-0.42%) |
Aug 06, 2021 | 261.17 | 261.78 | 259.40 | 260.60 | 13,015 | +0.86(+0.33%) |
Aug 05, 2021 | 265.49 | 265.49 | 257.23 | 259.73 | 103,883 | -6.27(-2.36%) |
Aug 04, 2021 | 265.27 | 267.74 | 265.27 | 266.00 | 13,161 | -1.44(-0.54%) |
Aug 03, 2021 | 264.86 | 267.44 | 264.10 | 267.44 | 9,081 | +2.49(+0.94%) |
Aug 02, 2021 | 263.64 | 265.24 | 263.39 | 264.95 | 27,332 | +2.00(+0.76%) |
Jul 30, 2021 | 261.85 | 263.75 | 261.85 | 262.95 | 11,402 | -0.24(-0.09%) |
Jul 29, 2021 | 262.88 | 263.79 | 262.59 | 263.20 | 17,153 | +1.13(+0.43%) |
Jul 28, 2021 | 262.11 | 262.50 | 260.38 | 262.06 | 18,017 | -1.71(-0.65%) |
Jul 27, 2021 | 261.64 | 263.80 | 260.84 | 263.78 | 8,357 | +1.27(+0.48%) |
Jul 26, 2021 | 265.24 | 265.42 | 261.74 | 262.51 | 9,173 | -2.93(-1.10%) |
Jul 23, 2021 | 264.60 | 265.83 | 264.26 | 265.44 | 7,284 | +1.56(+0.59%) |
Jul 22, 2021 | 264.62 | 264.62 | 262.44 | 263.88 | 6,502 | -0.37(-0.14%) |
Jul 21, 2021 | 264.71 | 264.71 | 262.63 | 264.26 | 13,633 | +1.22(+0.46%) |
Jul 20, 2021 | 259.80 | 264.51 | 259.80 | 263.03 | 1,050,704 | +5.45(+2.12%) |
Jul 19, 2021 | 259.67 | 259.92 | 256.37 | 257.58 | 9,566 | -4.02(-1.54%) |
Jul 16, 2021 | 263.55 | 263.55 | 261.47 | 261.60 | 14,504 | -0.48(-0.18%) |
Jul 15, 2021 | 260.12 | 262.57 | 260.11 | 262.08 | 10,551 | +0.44(+0.17%) |
Jul 14, 2021 | 264.62 | 264.83 | 261.35 | 261.64 | 13,006 | -2.40(-0.91%) |
Jul 13, 2021 | 264.97 | 265.14 | 264.04 | 264.04 | 6,762 | -1.19(-0.45%) |
Jul 12, 2021 | 263.02 | 265.31 | 263.02 | 265.23 | 37,491 | +1.76(+0.67%) |
Jul 09, 2021 | 262.65 | 263.65 | 262.65 | 263.46 | 8,405 | +2.61(+1.00%) |
Jul 08, 2021 | 260.38 | 261.43 | 259.09 | 260.85 | 9,670 | -2.38(-0.90%) |
Jul 07, 2021 | 262.73 | 263.37 | 261.19 | 263.23 | 18,336 | +0.55(+0.21%) |
Jul 06, 2021 | 263.20 | 263.20 | 260.72 | 262.68 | 9,558 | -1.44(-0.54%) |
Jul 02, 2021 | 262.63 | 264.33 | 262.21 | 264.12 | 10,936 | +1.46(+0.56%) |
Jul 01, 2021 | 261.10 | 262.83 | 261.10 | 262.66 | 34,952 | +1.83(+0.70%) |
Jun 30, 2021 | 260.87 | 261.32 | 259.90 | 260.83 | 11,074 | -0.66(-0.25%) |
Jun 29, 2021 | 263.19 | 263.64 | 261.49 | 261.49 | 11,382 | -1.19(-0.45%) |
Jun 28, 2021 | 262.94 | 262.94 | 261.36 | 262.68 | 12,230 | -0.18(-0.07%) |
Jun 25, 2021 | 260.45 | 263.54 | 260.45 | 262.86 | 18,989 | +2.41(+0.92%) |
Jun 24, 2021 | 260.28 | 260.90 | 260.17 | 260.45 | 7,354 | +1.16(+0.45%) |
Jun 23, 2021 | 259.58 | 259.87 | 259.10 | 259.29 | 9,849 | -0.79(-0.30%) |
Jun 22, 2021 | 258.89 | 260.62 | 258.72 | 260.09 | 267,529 | +0.91(+0.35%) |
Jun 21, 2021 | 254.57 | 259.42 | 254.57 | 259.18 | 43,745 | +5.14(+2.02%) |
Jun 18, 2021 | 256.41 | 256.41 | 254.04 | 254.04 | 10,909 | -4.59(-1.78%) |
Jun 17, 2021 | 257.05 | 259.21 | 256.80 | 258.63 | 42,573 | +1.14(+0.44%) |
Jun 16, 2021 | 259.27 | 260.59 | 257.14 | 257.49 | 27,048 | -1.59(-0.61%) |
Jun 15, 2021 | 258.67 | 260.26 | 256.87 | 259.08 | 1,236,733 | +0.54(+0.21%) |
Jun 14, 2021 | 259.59 | 259.59 | 257.34 | 258.54 | 38,113 | -1.10(-0.42%) |
Jun 11, 2021 | 260.75 | 260.75 | 258.56 | 259.64 | 10,130 | -0.42(-0.16%) |
Jun 10, 2021 | 259.29 | 260.61 | 258.97 | 260.06 | 20,856 | +0.68(+0.26%) |
Jun 09, 2021 | 261.26 | 261.84 | 259.24 | 259.38 | 8,841 | -1.25(-0.48%) |
Jun 08, 2021 | 260.55 | 261.08 | 258.56 | 260.63 | 15,698 | +0.61(+0.23%) |
Jun 07, 2021 | 261.89 | 262.77 | 259.71 | 260.02 | 43,296 | -1.60(-0.61%) |
Jun 04, 2021 | 262.89 | 263.27 | 261.37 | 261.63 | 16,151 | -1.04(-0.39%) |
Jun 03, 2021 | 260.75 | 263.18 | 260.75 | 262.66 | 13,512 | +0.88(+0.34%) |
Jun 02, 2021 | 263.38 | 263.38 | 261.39 | 261.78 | 18,325 | -1.61(-0.61%) |