Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 261.60 | 262.25 | 258.25 | 259.73 | 638,778 | -1.87(-0.71%) |
Aug 30, 2021 | 259.08 | 261.75 | 259.08 | 261.60 | 509,028 | +2.05(+0.79%) |
Aug 27, 2021 | 259.42 | 263.61 | 259.02 | 259.55 | 459,122 | +1.06(+0.41%) |
Aug 26, 2021 | 258.64 | 259.78 | 256.40 | 258.49 | 442,602 | -0.22(-0.09%) |
Aug 25, 2021 | 257.97 | 259.30 | 255.64 | 258.71 | 383,352 | +1.85(+0.72%) |
Aug 24, 2021 | 255.26 | 257.26 | 253.56 | 256.86 | 675,274 | +2.48(+0.97%) |
Aug 23, 2021 | 256.88 | 257.73 | 253.81 | 254.38 | 707,182 | -0.32(-0.13%) |
Aug 20, 2021 | 256.47 | 257.97 | 253.31 | 254.70 | 555,600 | -1.96(-0.76%) |
Aug 19, 2021 | 253.21 | 257.27 | 252.83 | 256.66 | 865,708 | +1.66(+0.65%) |
Aug 18, 2021 | 256.92 | 259.08 | 254.88 | 255.00 | 801,880 | -2.04(-0.79%) |
Aug 17, 2021 | 254.62 | 257.30 | 253.06 | 257.04 | 859,991 | +1.75(+0.69%) |
Aug 16, 2021 | 248.40 | 255.45 | 248.23 | 255.29 | 677,690 | +7.15(+2.88%) |
Aug 13, 2021 | 246.60 | 248.26 | 245.99 | 248.14 | 265,601 | +1.89(+0.77%) |
Aug 12, 2021 | 244.97 | 247.15 | 243.69 | 246.25 | 553,712 | +1.70(+0.70%) |
Aug 11, 2021 | 247.63 | 248.44 | 244.21 | 244.55 | 571,654 | -2.84(-1.15%) |
Aug 10, 2021 | 247.46 | 249.91 | 245.72 | 247.39 | 543,726 | -0.27(-0.11%) |
Aug 09, 2021 | 249.09 | 249.83 | 245.38 | 247.66 | 541,872 | -1.30(-0.52%) |
Aug 06, 2021 | 247.82 | 249.81 | 244.81 | 248.96 | 670,918 | +0.55(+0.22%) |
Aug 05, 2021 | 250.90 | 251.85 | 247.27 | 248.41 | 508,771 | -1.45(-0.58%) |
Aug 04, 2021 | 249.99 | 252.13 | 246.80 | 249.86 | 727,656 | -0.12(-0.05%) |
Aug 03, 2021 | 248.19 | 250.74 | 247.81 | 249.98 | 1,049,872 | +2.68(+1.08%) |
Aug 02, 2021 | 248.43 | 249.43 | 246.30 | 247.30 | 807,041 | -0.40(-0.16%) |
Jul 30, 2021 | 248.92 | 249.91 | 247.13 | 247.70 | 966,961 | -1.01(-0.41%) |
Jul 29, 2021 | 246.82 | 250.20 | 246.51 | 248.71 | 585,789 | +3.34(+1.36%) |
Jul 28, 2021 | 244.16 | 246.28 | 242.02 | 245.37 | 1,169,378 | +2.19(+0.90%) |
Jul 27, 2021 | 243.63 | 246.24 | 238.17 | 243.18 | 1,556,834 | -4.11(-1.66%) |
Jul 26, 2021 | 248.05 | 249.85 | 243.93 | 247.29 | 1,294,899 | -1.79(-0.72%) |
Jul 23, 2021 | 246.01 | 249.91 | 245.28 | 249.08 | 839,077 | +4.17(+1.70%) |
Jul 22, 2021 | 244.16 | 246.88 | 243.43 | 244.91 | 714,275 | +1.88(+0.77%) |
Jul 21, 2021 | 247.88 | 247.88 | 241.31 | 243.03 | 1,139,846 | -4.04(-1.64%) |
Jul 20, 2021 | 242.92 | 247.69 | 241.48 | 247.07 | 1,123,819 | +5.38(+2.23%) |
Jul 19, 2021 | 244.23 | 245.15 | 239.83 | 241.69 | 906,436 | -6.01(-2.43%) |
Jul 16, 2021 | 247.30 | 249.78 | 245.66 | 247.70 | 501,252 | +1.20(+0.49%) |
Jul 15, 2021 | 245.63 | 247.22 | 243.91 | 246.50 | 717,869 | +0.50(+0.20%) |
Jul 14, 2021 | 249.64 | 250.46 | 245.31 | 246.00 | 681,517 | -3.63(-1.45%) |
Jul 13, 2021 | 248.99 | 250.04 | 246.50 | 249.63 | 734,752 | +1.01(+0.41%) |
Jul 12, 2021 | 251.63 | 252.41 | 248.11 | 248.62 | 765,700 | -2.54(-1.01%) |
Jul 09, 2021 | 249.70 | 251.31 | 248.57 | 251.16 | 470,576 | +2.35(+0.94%) |
Jul 08, 2021 | 250.00 | 250.60 | 247.91 | 248.81 | 750,076 | -5.13(-2.02%) |
Jul 07, 2021 | 251.67 | 254.05 | 248.98 | 253.94 | 830,549 | +2.99(+1.19%) |
Jul 06, 2021 | 249.64 | 251.57 | 247.84 | 250.95 | 1,113,796 | +1.80(+0.72%) |
Jul 02, 2021 | 247.41 | 249.45 | 246.15 | 249.15 | 538,746 | +2.01(+0.81%) |
Jul 01, 2021 | 242.73 | 247.35 | 242.46 | 247.14 | 910,413 | +4.82(+1.99%) |
Jun 30, 2021 | 243.34 | 243.99 | 240.33 | 242.32 | 1,051,499 | -1.77(-0.73%) |
Jun 29, 2021 | 243.14 | 245.62 | 242.58 | 244.09 | 547,365 | +0.70(+0.29%) |
Jun 28, 2021 | 245.93 | 246.74 | 242.16 | 243.39 | 631,153 | -1.95(-0.79%) |
Jun 25, 2021 | 241.93 | 245.77 | 240.89 | 245.34 | 1,840,570 | +4.45(+1.85%) |
Jun 24, 2021 | 243.58 | 244.82 | 240.81 | 240.89 | 925,060 | -1.42(-0.59%) |
Jun 23, 2021 | 243.09 | 244.64 | 241.58 | 242.31 | 984,835 | -1.67(-0.68%) |
Jun 22, 2021 | 243.42 | 244.95 | 241.91 | 243.98 | 1,049,968 | +0.53(+0.22%) |
Jun 21, 2021 | 241.11 | 244.28 | 239.10 | 243.45 | 1,065,499 | +3.79(+1.58%) |
Jun 18, 2021 | 244.65 | 247.06 | 238.99 | 239.66 | 4,072,064 | -6.64(-2.70%) |
Jun 17, 2021 | 243.86 | 247.06 | 243.12 | 246.30 | 1,136,143 | +2.07(+0.85%) |
Jun 16, 2021 | 248.74 | 248.74 | 243.77 | 244.23 | 998,084 | -2.54(-1.03%) |
Jun 15, 2021 | 245.21 | 247.48 | 244.18 | 246.77 | 950,105 | +2.30(+0.94%) |
Jun 14, 2021 | 243.41 | 245.50 | 242.30 | 244.47 | 726,699 | +1.03(+0.42%) |
Jun 11, 2021 | 243.00 | 243.54 | 240.48 | 243.44 | 1,090,256 | +0.64(+0.26%) |
Jun 10, 2021 | 239.95 | 244.38 | 239.92 | 242.80 | 799,849 | +3.42(+1.43%) |
Jun 09, 2021 | 235.20 | 239.85 | 234.65 | 239.38 | 1,049,860 | +4.56(+1.94%) |
Jun 08, 2021 | 234.05 | 235.72 | 231.07 | 234.82 | 777,082 | +1.62(+0.69%) |
Jun 07, 2021 | 233.57 | 235.22 | 232.58 | 233.20 | 1,608,561 | -0.64(-0.27%) |
Jun 04, 2021 | 235.59 | 236.43 | 233.45 | 233.84 | 919,543 | +0.50(+0.21%) |
Jun 03, 2021 | 233.38 | 234.84 | 230.96 | 233.34 | 1,490,067 | -1.66(-0.71%) |
Jun 02, 2021 | 238.38 | 239.50 | 234.91 | 235.00 | 944,955 | -2.25(-0.95%) |