Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 299.04 | 300.74 | 297.98 | 300.05 | 297,779 | +0.63(+0.21%) |
Aug 30, 2021 | 301.41 | 301.45 | 298.39 | 299.42 | 411,436 | -0.79(-0.26%) |
Aug 27, 2021 | 292.46 | 301.20 | 292.33 | 300.21 | 572,936 | +8.36(+2.86%) |
Aug 26, 2021 | 293.76 | 295.78 | 291.09 | 291.85 | 422,549 | -2.94(-1.00%) |
Aug 25, 2021 | 293.78 | 296.28 | 292.49 | 294.80 | 398,176 | +1.02(+0.35%) |
Aug 24, 2021 | 291.99 | 293.96 | 290.92 | 293.78 | 409,468 | +3.23(+1.11%) |
Aug 23, 2021 | 286.69 | 291.11 | 286.69 | 290.55 | 765,159 | +6.34(+2.23%) |
Aug 20, 2021 | 279.13 | 284.86 | 278.65 | 284.21 | 720,513 | +4.98(+1.78%) |
Aug 19, 2021 | 279.95 | 282.06 | 278.07 | 279.23 | 567,730 | -3.51(-1.24%) |
Aug 18, 2021 | 284.66 | 287.42 | 282.56 | 282.74 | 378,079 | -1.98(-0.70%) |
Aug 17, 2021 | 285.90 | 286.60 | 281.18 | 284.73 | 577,679 | -3.94(-1.36%) |
Aug 16, 2021 | 290.66 | 290.66 | 287.34 | 288.66 | 420,836 | -3.17(-1.09%) |
Aug 13, 2021 | 294.94 | 294.94 | 291.28 | 291.83 | 486,393 | -3.33(-1.13%) |
Aug 12, 2021 | 295.32 | 295.58 | 293.72 | 295.16 | 423,561 | -0.55(-0.19%) |
Aug 11, 2021 | 295.97 | 295.97 | 291.48 | 295.71 | 488,733 | +0.00(+0.00%) |
Aug 10, 2021 | 296.99 | 297.88 | 294.85 | 295.71 | 592,572 | -0.93(-0.31%) |
Aug 09, 2021 | 296.84 | 297.89 | 294.87 | 296.64 | 259,713 | -0.87(-0.29%) |
Aug 06, 2021 | 299.51 | 300.16 | 295.65 | 297.52 | 275,055 | -0.12(-0.04%) |
Aug 05, 2021 | 293.12 | 297.80 | 293.12 | 297.64 | 334,842 | +5.39(+1.84%) |
Aug 04, 2021 | 291.91 | 295.73 | 291.84 | 292.25 | 197,694 | -1.67(-0.57%) |
Aug 03, 2021 | 294.53 | 295.21 | 289.63 | 293.92 | 380,579 | +0.00(+0.00%) |
Aug 02, 2021 | 296.34 | 298.27 | 293.38 | 293.92 | 449,960 | -0.68(-0.23%) |
Jul 30, 2021 | 294.85 | 298.47 | 293.78 | 294.59 | 326,920 | -1.80(-0.61%) |
Jul 29, 2021 | 296.89 | 299.28 | 296.13 | 296.39 | 285,899 | +1.50(+0.51%) |
Jul 28, 2021 | 290.67 | 296.71 | 289.99 | 294.89 | 906,009 | +5.46(+1.89%) |
Jul 27, 2021 | 292.23 | 292.39 | 285.35 | 289.43 | 491,394 | -4.13(-1.41%) |
Jul 26, 2021 | 294.82 | 296.42 | 292.40 | 293.56 | 472,949 | -0.87(-0.30%) |
Jul 23, 2021 | 294.43 | 294.74 | 290.51 | 294.44 | 425,966 | +1.44(+0.49%) |
Jul 22, 2021 | 296.12 | 296.40 | 291.61 | 292.99 | 334,601 | -3.77(-1.27%) |
Jul 21, 2021 | 292.94 | 296.77 | 292.30 | 296.76 | 548,705 | +5.54(+1.90%) |
Jul 20, 2021 | 283.67 | 292.52 | 282.10 | 291.23 | 657,067 | +8.73(+3.09%) |
Jul 19, 2021 | 279.36 | 286.23 | 278.29 | 282.50 | 823,109 | -2.12(-0.75%) |
Jul 16, 2021 | 290.15 | 290.62 | 284.12 | 284.62 | 670,398 | -3.11(-1.08%) |
Jul 15, 2021 | 289.63 | 290.65 | 283.74 | 287.73 | 738,233 | -3.06(-1.05%) |
Jul 14, 2021 | 298.86 | 299.36 | 290.36 | 290.79 | 613,091 | -6.10(-2.05%) |
Jul 13, 2021 | 300.84 | 301.27 | 296.77 | 296.89 | 577,932 | -5.50(-1.82%) |
Jul 12, 2021 | 301.82 | 303.07 | 299.71 | 302.39 | 344,920 | -0.18(-0.06%) |
Jul 09, 2021 | 300.02 | 302.75 | 298.42 | 302.57 | 433,433 | +5.59(+1.88%) |
Jul 08, 2021 | 292.99 | 299.54 | 290.37 | 296.98 | 487,131 | -2.23(-0.74%) |
Jul 07, 2021 | 302.72 | 303.81 | 296.44 | 299.21 | 457,239 | -3.18(-1.05%) |
Jul 06, 2021 | 306.01 | 306.01 | 299.99 | 302.39 | 361,561 | -2.93(-0.96%) |
Jul 02, 2021 | 309.74 | 309.74 | 304.92 | 305.31 | 416,130 | -3.03(-0.98%) |
Jul 01, 2021 | 307.14 | 308.86 | 305.64 | 308.35 | 413,558 | +2.33(+0.76%) |
Jun 30, 2021 | 305.71 | 307.11 | 303.45 | 306.02 | 574,473 | -0.40(-0.13%) |
Jun 29, 2021 | 307.96 | 308.33 | 305.44 | 306.42 | 878,434 | -0.84(-0.27%) |
Jun 28, 2021 | 308.39 | 308.87 | 305.24 | 307.27 | 468,152 | +0.70(+0.23%) |
Jun 25, 2021 | 306.83 | 307.98 | 305.48 | 306.57 | 426,696 | +0.71(+0.23%) |
Jun 24, 2021 | 303.98 | 306.04 | 303.86 | 305.86 | 611,813 | +3.96(+1.31%) |
Jun 23, 2021 | 300.58 | 302.94 | 300.19 | 301.91 | 432,333 | +1.62(+0.54%) |
Jun 22, 2021 | 298.22 | 300.71 | 296.02 | 300.29 | 328,821 | +1.70(+0.57%) |
Jun 21, 2021 | 295.06 | 299.44 | 292.46 | 298.59 | 767,700 | +5.24(+1.79%) |
Jun 18, 2021 | 294.25 | 297.33 | 291.55 | 293.35 | 338,229 | -4.91(-1.65%) |
Jun 17, 2021 | 297.81 | 299.59 | 294.55 | 298.25 | 413,174 | +0.02(+0.01%) |
Jun 16, 2021 | 298.79 | 299.85 | 294.81 | 298.24 | 615,927 | -0.95(-0.32%) |
Jun 15, 2021 | 301.44 | 301.51 | 297.40 | 299.19 | 349,480 | -2.60(-0.86%) |
Jun 14, 2021 | 301.85 | 303.25 | 300.66 | 301.79 | 248,584 | +0.30(+0.10%) |
Jun 11, 2021 | 299.95 | 301.49 | 298.95 | 301.49 | 295,623 | +3.14(+1.05%) |
Jun 10, 2021 | 298.48 | 299.19 | 295.73 | 298.34 | 388,465 | +0.50(+0.17%) |
Jun 09, 2021 | 300.80 | 301.29 | 297.23 | 297.84 | 626,140 | -1.62(-0.54%) |
Jun 08, 2021 | 297.91 | 300.27 | 295.14 | 299.46 | 558,590 | +3.17(+1.07%) |
Jun 07, 2021 | 291.72 | 297.23 | 291.71 | 296.29 | 557,508 | +4.88(+1.67%) |
Jun 04, 2021 | 290.48 | 291.78 | 290.35 | 291.42 | 435,368 | +2.47(+0.86%) |
Jun 03, 2021 | 289.48 | 290.56 | 286.53 | 288.94 | 473,033 | -2.68(-0.92%) |
Jun 02, 2021 | 293.58 | 293.58 | 289.88 | 291.62 | 342,342 | -1.75(-0.60%) |