Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 252.02 | 252.92 | 251.02 | 251.83 | 147,733 | +0.02(+0.01%) |
Aug 30, 2021 | 250.55 | 252.73 | 250.40 | 251.81 | 164,691 | +1.45(+0.58%) |
Aug 27, 2021 | 250.66 | 251.63 | 249.46 | 250.36 | 491,826 | +0.43(+0.17%) |
Aug 26, 2021 | 251.22 | 251.67 | 249.44 | 249.93 | 123,977 | -1.19(-0.47%) |
Aug 25, 2021 | 251.30 | 251.41 | 250.00 | 251.12 | 214,825 | -0.31(-0.12%) |
Aug 24, 2021 | 251.85 | 251.86 | 250.39 | 251.43 | 279,738 | -0.41(-0.16%) |
Aug 23, 2021 | 252.20 | 252.82 | 251.72 | 251.84 | 303,812 | +1.09(+0.44%) |
Aug 20, 2021 | 249.17 | 251.15 | 248.47 | 250.75 | 191,896 | +1.85(+0.74%) |
Aug 19, 2021 | 246.56 | 250.34 | 246.56 | 248.89 | 204,885 | +0.45(+0.18%) |
Aug 18, 2021 | 251.81 | 252.03 | 248.11 | 248.44 | 253,092 | -3.51(-1.39%) |
Aug 17, 2021 | 248.37 | 251.94 | 248.37 | 251.96 | 348,941 | +2.74(+1.10%) |
Aug 16, 2021 | 247.35 | 249.32 | 246.12 | 249.21 | 151,701 | +1.96(+0.79%) |
Aug 13, 2021 | 246.75 | 247.39 | 246.49 | 247.25 | 133,482 | +0.91(+0.37%) |
Aug 12, 2021 | 244.64 | 246.41 | 244.50 | 246.34 | 269,683 | +1.93(+0.79%) |
Aug 11, 2021 | 247.26 | 247.45 | 244.08 | 244.41 | 289,776 | -2.37(-0.96%) |
Aug 10, 2021 | 248.24 | 248.41 | 246.00 | 246.78 | 359,838 | -1.25(-0.50%) |
Aug 09, 2021 | 247.78 | 248.65 | 247.50 | 248.03 | 196,328 | +0.57(+0.23%) |
Aug 06, 2021 | 248.33 | 248.48 | 246.12 | 247.47 | 275,839 | -0.85(-0.34%) |
Aug 05, 2021 | 248.56 | 248.60 | 246.39 | 248.32 | 179,731 | -0.31(-0.12%) |
Aug 04, 2021 | 248.55 | 250.00 | 248.32 | 248.63 | 292,457 | -0.57(-0.23%) |
Aug 03, 2021 | 246.51 | 249.19 | 246.28 | 249.19 | 217,181 | +2.96(+1.20%) |
Aug 02, 2021 | 246.80 | 247.32 | 245.70 | 246.24 | 180,331 | +0.23(+0.09%) |
Jul 30, 2021 | 245.62 | 246.84 | 245.50 | 246.01 | 235,279 | +0.21(+0.09%) |
Jul 29, 2021 | 246.21 | 246.21 | 245.60 | 245.80 | 175,176 | +0.19(+0.08%) |
Jul 28, 2021 | 243.69 | 246.29 | 243.03 | 245.60 | 179,843 | +1.75(+0.72%) |
Jul 27, 2021 | 242.84 | 243.89 | 242.03 | 243.86 | 158,950 | +0.67(+0.28%) |
Jul 26, 2021 | 244.81 | 245.11 | 242.54 | 243.19 | 206,566 | -1.89(-0.77%) |
Jul 23, 2021 | 243.53 | 245.37 | 243.34 | 245.08 | 852,048 | +2.39(+0.98%) |
Jul 22, 2021 | 241.83 | 242.89 | 241.14 | 242.69 | 211,412 | +1.15(+0.48%) |
Jul 21, 2021 | 241.87 | 241.88 | 238.91 | 241.54 | 198,871 | +0.69(+0.29%) |
Jul 20, 2021 | 238.46 | 242.10 | 238.45 | 240.84 | 205,432 | +3.16(+1.33%) |
Jul 19, 2021 | 237.51 | 238.77 | 235.87 | 237.69 | 339,110 | -1.61(-0.67%) |
Jul 16, 2021 | 239.42 | 240.32 | 238.58 | 239.30 | 169,467 | +0.78(+0.33%) |
Jul 15, 2021 | 238.14 | 238.80 | 236.74 | 238.52 | 100,143 | -0.40(-0.17%) |
Jul 14, 2021 | 240.85 | 240.85 | 238.72 | 238.93 | 157,842 | -1.34(-0.56%) |
Jul 13, 2021 | 240.62 | 241.35 | 239.94 | 240.27 | 568,147 | -1.05(-0.44%) |
Jul 12, 2021 | 240.93 | 242.13 | 240.93 | 241.32 | 288,454 | +0.43(+0.18%) |
Jul 09, 2021 | 240.84 | 241.53 | 240.32 | 240.89 | 110,014 | +0.79(+0.33%) |
Jul 08, 2021 | 238.03 | 240.11 | 237.68 | 240.11 | 194,719 | -0.67(-0.28%) |
Jul 07, 2021 | 240.57 | 240.90 | 238.66 | 240.78 | 94,024 | +0.63(+0.26%) |
Jul 06, 2021 | 240.35 | 240.53 | 238.64 | 240.15 | 127,924 | -0.59(-0.25%) |
Jul 02, 2021 | 239.80 | 241.04 | 239.02 | 240.74 | 326,716 | +1.48(+0.62%) |
Jul 01, 2021 | 237.81 | 239.36 | 237.11 | 239.26 | 324,458 | +2.17(+0.91%) |
Jun 30, 2021 | 237.44 | 237.53 | 236.49 | 237.09 | 181,300 | -0.34(-0.15%) |
Jun 29, 2021 | 237.77 | 238.51 | 237.09 | 237.44 | 138,187 | -0.08(-0.03%) |
Jun 28, 2021 | 237.61 | 237.92 | 236.75 | 237.52 | 190,429 | +0.45(+0.19%) |
Jun 25, 2021 | 235.88 | 237.52 | 235.73 | 237.06 | 114,620 | +1.43(+0.61%) |
Jun 24, 2021 | 235.76 | 237.14 | 235.54 | 235.64 | 168,453 | +1.33(+0.57%) |
Jun 23, 2021 | 235.15 | 235.26 | 234.13 | 234.30 | 145,843 | -0.93(-0.39%) |
Jun 22, 2021 | 234.54 | 235.34 | 233.74 | 235.23 | 119,010 | +0.76(+0.33%) |
Jun 21, 2021 | 232.45 | 234.76 | 231.16 | 234.47 | 775,228 | +2.83(+1.22%) |
Jun 18, 2021 | 232.61 | 232.72 | 231.43 | 231.63 | 175,459 | -2.53(-1.08%) |
Jun 17, 2021 | 231.70 | 234.69 | 231.70 | 234.16 | 123,819 | +1.96(+0.84%) |
Jun 16, 2021 | 233.22 | 234.21 | 231.07 | 232.20 | 131,406 | -0.71(-0.30%) |
Jun 15, 2021 | 233.90 | 234.22 | 232.16 | 232.91 | 112,062 | -0.81(-0.35%) |
Jun 14, 2021 | 233.71 | 233.72 | 232.16 | 233.72 | 117,886 | +0.26(+0.11%) |
Jun 11, 2021 | 234.67 | 234.67 | 232.12 | 233.46 | 118,250 | -1.17(-0.50%) |
Jun 10, 2021 | 231.36 | 234.76 | 231.20 | 234.63 | 352,103 | +3.94(+1.71%) |
Jun 09, 2021 | 229.48 | 231.27 | 229.48 | 230.69 | 131,501 | +1.93(+0.84%) |
Jun 08, 2021 | 229.60 | 230.05 | 226.54 | 228.75 | 227,261 | -0.31(-0.13%) |
Jun 07, 2021 | 227.57 | 230.75 | 227.44 | 229.06 | 225,875 | +1.85(+0.81%) |
Jun 04, 2021 | 227.26 | 228.16 | 226.92 | 227.21 | 118,390 | +0.89(+0.39%) |
Jun 03, 2021 | 225.09 | 226.78 | 223.99 | 226.32 | 118,085 | +0.68(+0.30%) |
Jun 02, 2021 | 226.38 | 226.94 | 225.22 | 225.65 | 749,112 | -0.49(-0.22%) |