Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 262.00 | 267.97 | 261.40 | 266.97 | 672,727 | +4.96(+1.89%) |
Aug 30, 2021 | 261.75 | 262.92 | 261.03 | 262.01 | 303,097 | +0.33(+0.13%) |
Aug 27, 2021 | 259.46 | 264.09 | 257.95 | 261.67 | 484,132 | +3.79(+1.47%) |
Aug 26, 2021 | 259.54 | 259.54 | 256.76 | 257.88 | 636,231 | -1.88(-0.72%) |
Aug 25, 2021 | 253.90 | 260.71 | 253.77 | 259.76 | 497,103 | +5.69(+2.24%) |
Aug 24, 2021 | 254.81 | 255.73 | 253.03 | 254.07 | 380,627 | -0.74(-0.29%) |
Aug 23, 2021 | 253.41 | 255.68 | 252.32 | 254.81 | 354,679 | +1.32(+0.52%) |
Aug 20, 2021 | 253.48 | 253.89 | 250.59 | 253.49 | 432,513 | -0.27(-0.10%) |
Aug 19, 2021 | 247.73 | 254.46 | 246.66 | 253.75 | 633,938 | +4.23(+1.69%) |
Aug 18, 2021 | 254.97 | 256.78 | 249.43 | 249.52 | 358,577 | -7.31(-2.84%) |
Aug 17, 2021 | 255.59 | 256.99 | 254.27 | 256.83 | 483,898 | +1.19(+0.46%) |
Aug 16, 2021 | 255.06 | 255.84 | 252.56 | 255.64 | 359,077 | +0.60(+0.23%) |
Aug 13, 2021 | 254.88 | 255.79 | 254.21 | 255.04 | 367,867 | +0.63(+0.25%) |
Aug 12, 2021 | 256.31 | 256.54 | 253.17 | 254.42 | 481,529 | -1.82(-0.71%) |
Aug 11, 2021 | 255.51 | 258.20 | 254.47 | 256.24 | 577,692 | +2.11(+0.83%) |
Aug 10, 2021 | 250.68 | 256.70 | 248.97 | 254.13 | 515,282 | +5.81(+2.34%) |
Aug 09, 2021 | 249.06 | 250.28 | 247.65 | 248.32 | 708,164 | -0.58(-0.23%) |
Aug 06, 2021 | 250.04 | 251.38 | 247.26 | 248.90 | 602,745 | -1.94(-0.77%) |
Aug 05, 2021 | 252.44 | 253.15 | 248.50 | 250.84 | 581,022 | -0.28(-0.11%) |
Aug 04, 2021 | 254.72 | 256.08 | 250.35 | 251.11 | 650,298 | -3.53(-1.39%) |
Aug 03, 2021 | 254.76 | 254.90 | 250.87 | 254.64 | 310,027 | +1.18(+0.46%) |
Aug 02, 2021 | 256.58 | 259.15 | 253.04 | 253.47 | 468,755 | -2.07(-0.81%) |
Jul 30, 2021 | 255.03 | 256.46 | 253.80 | 255.53 | 385,642 | -0.01(-0.00%) |
Jul 29, 2021 | 254.41 | 256.28 | 253.81 | 255.54 | 468,260 | +1.67(+0.66%) |
Jul 28, 2021 | 253.86 | 254.41 | 250.03 | 253.88 | 613,815 | +0.61(+0.24%) |
Jul 27, 2021 | 249.92 | 253.33 | 249.10 | 253.27 | 631,898 | +3.12(+1.25%) |
Jul 26, 2021 | 247.51 | 250.22 | 246.87 | 250.15 | 409,969 | +2.00(+0.81%) |
Jul 23, 2021 | 246.24 | 248.84 | 245.49 | 248.15 | 1,256,183 | +3.28(+1.34%) |
Jul 22, 2021 | 252.10 | 252.10 | 240.73 | 244.87 | 980,888 | -5.22(-2.09%) |
Jul 21, 2021 | 250.96 | 252.88 | 248.82 | 250.08 | 643,930 | -1.51(-0.60%) |
Jul 20, 2021 | 245.08 | 252.64 | 244.69 | 251.59 | 715,248 | +7.70(+3.16%) |
Jul 19, 2021 | 247.82 | 248.58 | 241.83 | 243.90 | 678,190 | -5.79(-2.32%) |
Jul 16, 2021 | 245.83 | 250.00 | 245.83 | 249.68 | 691,029 | +3.85(+1.57%) |
Jul 15, 2021 | 240.95 | 246.25 | 240.62 | 245.83 | 542,145 | +3.33(+1.37%) |
Jul 14, 2021 | 241.05 | 243.75 | 240.44 | 242.49 | 552,690 | +2.20(+0.91%) |
Jul 13, 2021 | 242.21 | 243.21 | 239.82 | 240.30 | 334,253 | -2.15(-0.89%) |
Jul 12, 2021 | 243.90 | 243.90 | 240.75 | 242.44 | 496,575 | -1.27(-0.52%) |
Jul 09, 2021 | 241.26 | 243.84 | 240.68 | 243.71 | 493,533 | +3.53(+1.47%) |
Jul 08, 2021 | 239.85 | 242.66 | 238.09 | 240.18 | 469,458 | -3.22(-1.32%) |
Jul 07, 2021 | 241.30 | 244.01 | 240.73 | 243.40 | 756,136 | +2.28(+0.95%) |
Jul 06, 2021 | 238.23 | 241.76 | 236.50 | 241.11 | 684,639 | +3.48(+1.46%) |
Jul 02, 2021 | 236.45 | 239.54 | 236.45 | 237.63 | 626,656 | +1.15(+0.49%) |
Jul 01, 2021 | 235.85 | 238.21 | 234.53 | 236.48 | 689,899 | +1.63(+0.69%) |
Jun 30, 2021 | 234.62 | 235.80 | 233.16 | 234.85 | 533,849 | +0.20(+0.08%) |
Jun 29, 2021 | 231.36 | 235.12 | 230.46 | 234.66 | 532,036 | +1.82(+0.78%) |
Jun 28, 2021 | 234.48 | 234.68 | 232.21 | 232.84 | 562,904 | -1.51(-0.64%) |
Jun 25, 2021 | 234.90 | 238.07 | 234.19 | 234.34 | 2,131,843 | -0.19(-0.08%) |
Jun 24, 2021 | 231.97 | 234.61 | 230.51 | 234.53 | 414,607 | +4.36(+1.90%) |
Jun 23, 2021 | 233.24 | 233.24 | 229.39 | 230.17 | 802,870 | -3.31(-1.42%) |
Jun 22, 2021 | 234.35 | 235.00 | 231.91 | 233.48 | 706,234 | -0.60(-0.26%) |
Jun 21, 2021 | 229.31 | 234.35 | 227.84 | 234.08 | 493,383 | +5.80(+2.54%) |
Jun 18, 2021 | 228.79 | 229.50 | 227.05 | 228.28 | 760,876 | -1.42(-0.62%) |
Jun 17, 2021 | 226.20 | 230.31 | 224.80 | 229.70 | 487,263 | +3.28(+1.45%) |
Jun 16, 2021 | 227.13 | 227.46 | 225.26 | 226.41 | 503,086 | -0.52(-0.23%) |
Jun 15, 2021 | 224.91 | 227.61 | 223.05 | 226.93 | 340,135 | +2.53(+1.13%) |
Jun 14, 2021 | 225.48 | 227.03 | 223.26 | 224.40 | 818,763 | -2.07(-0.91%) |
Jun 11, 2021 | 224.95 | 226.57 | 224.09 | 226.47 | 406,564 | +1.91(+0.85%) |
Jun 10, 2021 | 224.89 | 225.28 | 222.66 | 224.56 | 281,672 | +0.36(+0.16%) |
Jun 09, 2021 | 225.60 | 227.76 | 223.73 | 224.20 | 462,008 | -1.07(-0.47%) |
Jun 08, 2021 | 224.78 | 225.49 | 221.87 | 225.26 | 609,349 | +0.99(+0.44%) |
Jun 07, 2021 | 229.05 | 229.31 | 222.70 | 224.28 | 997,965 | -4.59(-2.01%) |
Jun 04, 2021 | 226.15 | 229.35 | 225.23 | 228.86 | 435,692 | +4.33(+1.93%) |
Jun 03, 2021 | 225.68 | 226.15 | 223.72 | 224.53 | 600,191 | -2.52(-1.11%) |
Jun 02, 2021 | 229.42 | 230.03 | 226.87 | 227.05 | 603,033 | -1.52(-0.67%) |