Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 276.76 | 279.14 | 273.11 | 278.25 | 1,592,231 | +0.08(+0.03%) |
Aug 30, 2021 | 275.65 | 279.29 | 272.57 | 278.17 | 1,503,659 | +4.44(+1.62%) |
Aug 27, 2021 | 268.67 | 275.00 | 266.77 | 273.73 | 1,315,253 | +6.76(+2.53%) |
Aug 26, 2021 | 263.00 | 270.90 | 262.55 | 266.97 | 1,713,535 | +3.94(+1.50%) |
Aug 25, 2021 | 258.35 | 263.55 | 256.97 | 263.03 | 1,457,629 | +5.06(+1.96%) |
Aug 24, 2021 | 258.97 | 259.84 | 255.63 | 257.97 | 1,663,215 | +7.16(+2.85%) |
Aug 23, 2021 | 248.99 | 252.65 | 246.23 | 250.81 | 1,146,380 | +4.41(+1.79%) |
Aug 20, 2021 | 246.65 | 249.90 | 243.64 | 246.40 | 1,140,377 | +1.52(+0.62%) |
Aug 19, 2021 | 242.00 | 245.63 | 241.69 | 244.88 | 1,108,532 | +2.34(+0.96%) |
Aug 18, 2021 | 242.15 | 244.79 | 237.58 | 242.54 | 860,833 | +1.07(+0.44%) |
Aug 17, 2021 | 243.43 | 243.43 | 237.00 | 241.47 | 1,053,448 | -1.96(-0.81%) |
Aug 16, 2021 | 244.00 | 245.15 | 237.30 | 243.43 | 973,083 | -1.72(-0.70%) |
Aug 13, 2021 | 244.00 | 246.99 | 242.40 | 245.15 | 870,387 | +2.21(+0.91%) |
Aug 12, 2021 | 235.18 | 244.20 | 235.18 | 242.94 | 767,632 | +5.27(+2.22%) |
Aug 11, 2021 | 241.58 | 243.33 | 235.30 | 237.67 | 1,174,569 | -2.83(-1.18%) |
Aug 10, 2021 | 246.71 | 247.67 | 238.07 | 240.50 | 1,051,258 | -4.54(-1.85%) |
Aug 09, 2021 | 241.50 | 245.58 | 239.88 | 245.04 | 700,976 | +2.99(+1.24%) |
Aug 06, 2021 | 247.00 | 247.43 | 237.86 | 242.05 | 1,406,357 | -5.62(-2.27%) |
Aug 05, 2021 | 248.00 | 249.71 | 245.62 | 247.67 | 979,913 | -0.26(-0.10%) |
Aug 04, 2021 | 243.63 | 248.84 | 242.99 | 247.93 | 1,212,177 | +4.86(+2.00%) |
Aug 03, 2021 | 239.51 | 244.87 | 238.32 | 243.07 | 1,039,700 | +4.03(+1.69%) |
Aug 02, 2021 | 237.00 | 242.11 | 229.50 | 239.04 | 1,837,409 | +3.13(+1.33%) |
Jul 30, 2021 | 235.97 | 239.09 | 235.25 | 235.91 | 954,988 | -1.12(-0.47%) |
Jul 29, 2021 | 235.01 | 239.50 | 234.87 | 237.03 | 808,433 | +0.19(+0.08%) |
Jul 28, 2021 | 234.61 | 238.50 | 231.36 | 236.84 | 820,685 | +3.81(+1.63%) |
Jul 27, 2021 | 236.20 | 237.99 | 228.73 | 233.03 | 1,032,284 | -1.49(-0.64%) |
Jul 26, 2021 | 235.73 | 237.31 | 230.88 | 234.52 | 850,182 | -4.20(-1.76%) |
Jul 23, 2021 | 237.14 | 240.29 | 234.70 | 238.72 | 1,309,636 | +3.13(+1.33%) |
Jul 22, 2021 | 232.00 | 237.45 | 230.65 | 235.59 | 1,265,336 | +4.53(+1.96%) |
Jul 21, 2021 | 228.88 | 232.60 | 226.36 | 231.06 | 1,263,339 | +1.95(+0.85%) |
Jul 20, 2021 | 227.08 | 230.21 | 221.68 | 229.11 | 1,746,922 | +6.10(+2.74%) |
Jul 19, 2021 | 217.83 | 223.55 | 216.45 | 223.01 | 1,289,354 | +1.85(+0.84%) |
Jul 16, 2021 | 221.74 | 223.44 | 217.88 | 221.16 | 1,489,517 | +1.85(+0.84%) |
Jul 15, 2021 | 227.15 | 227.25 | 218.34 | 219.31 | 1,354,565 | -5.20(-2.32%) |
Jul 14, 2021 | 229.91 | 231.00 | 223.25 | 224.51 | 1,427,006 | -2.67(-1.18%) |
Jul 13, 2021 | 230.00 | 234.76 | 226.31 | 227.18 | 1,511,614 | -0.79(-0.35%) |
Jul 12, 2021 | 232.52 | 236.46 | 227.50 | 227.97 | 1,540,760 | +0.18(+0.08%) |
Jul 09, 2021 | 227.17 | 228.36 | 224.00 | 227.79 | 910,219 | +0.62(+0.27%) |
Jul 08, 2021 | 222.32 | 227.50 | 220.00 | 227.17 | 1,742,228 | -0.73(-0.32%) |
Jul 07, 2021 | 227.00 | 231.59 | 223.27 | 227.90 | 2,623,794 | +2.90(+1.29%) |
Jul 06, 2021 | 217.07 | 225.69 | 217.00 | 225.00 | 2,754,175 | +10.22(+4.76%) |
Jul 02, 2021 | 215.34 | 218.60 | 214.00 | 214.78 | 838,573 | +1.06(+0.50%) |
Jul 01, 2021 | 214.98 | 217.48 | 211.19 | 213.72 | 1,063,009 | -2.34(-1.08%) |
Jun 30, 2021 | 220.80 | 220.80 | 215.37 | 216.06 | 1,633,831 | -5.38(-2.43%) |
Jun 29, 2021 | 220.00 | 221.89 | 218.25 | 221.44 | 919,854 | +0.17(+0.08%) |
Jun 28, 2021 | 220.56 | 223.94 | 219.68 | 221.27 | 1,574,118 | +2.43(+1.11%) |
Jun 25, 2021 | 220.91 | 222.00 | 216.75 | 218.84 | 1,907,714 | -0.80(-0.36%) |
Jun 24, 2021 | 220.19 | 222.32 | 218.89 | 219.64 | 1,320,445 | +0.78(+0.36%) |
Jun 23, 2021 | 219.55 | 221.04 | 218.41 | 218.86 | 1,385,444 | -0.75(-0.34%) |
Jun 22, 2021 | 216.66 | 221.12 | 216.42 | 219.61 | 1,501,855 | +3.20(+1.48%) |
Jun 21, 2021 | 216.55 | 218.10 | 211.51 | 216.41 | 1,480,003 | -2.19(-1.00%) |
Jun 18, 2021 | 215.57 | 219.95 | 214.10 | 218.60 | 2,050,110 | +3.46(+1.61%) |
Jun 17, 2021 | 209.01 | 217.00 | 208.02 | 215.14 | 1,708,004 | +2.87(+1.35%) |
Jun 16, 2021 | 209.11 | 217.81 | 208.50 | 212.27 | 3,092,811 | +4.88(+2.35%) |
Jun 15, 2021 | 209.62 | 213.54 | 206.91 | 207.39 | 1,281,124 | -4.04(-1.91%) |
Jun 14, 2021 | 207.79 | 212.80 | 207.33 | 211.43 | 1,896,982 | +3.64(+1.75%) |
Jun 11, 2021 | 203.00 | 208.54 | 201.87 | 207.79 | 2,106,531 | +2.88(+1.41%) |
Jun 10, 2021 | 194.77 | 205.61 | 194.55 | 204.91 | 3,557,201 | +8.92(+4.55%) |
Jun 09, 2021 | 195.27 | 198.43 | 195.07 | 195.99 | 1,603,617 | +1.34(+0.69%) |
Jun 08, 2021 | 194.04 | 197.53 | 192.47 | 194.65 | 1,972,443 | +1.92(+1.00%) |
Jun 07, 2021 | 184.81 | 193.60 | 183.09 | 192.73 | 2,098,808 | +6.93(+3.73%) |
Jun 04, 2021 | 186.83 | 188.31 | 184.77 | 185.80 | 1,795,318 | +1.55(+0.84%) |
Jun 03, 2021 | 190.12 | 190.46 | 183.95 | 184.25 | 1,656,005 | -7.09(-3.71%) |
Jun 02, 2021 | 190.56 | 193.16 | 189.03 | 191.34 | 1,287,313 | -0.43(-0.22%) |