Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 271.21 | 277.42 | 268.13 | 274.95 | 162,948 | +4.42(+1.63%) |
Aug 30, 2021 | 273.12 | 275.85 | 270.43 | 270.53 | 167,865 | -1.28(-0.47%) |
Aug 27, 2021 | 270.20 | 275.95 | 270.20 | 271.81 | 127,941 | +2.43(+0.90%) |
Aug 26, 2021 | 269.03 | 272.27 | 268.10 | 269.38 | 71,291 | +0.00(+0.00%) |
Aug 25, 2021 | 275.82 | 279.21 | 268.86 | 269.38 | 132,196 | -6.39(-2.32%) |
Aug 24, 2021 | 265.00 | 276.00 | 264.94 | 275.77 | 157,657 | +11.34(+4.29%) |
Aug 23, 2021 | 261.90 | 269.89 | 259.74 | 264.43 | 351,420 | +3.13(+1.20%) |
Aug 20, 2021 | 255.27 | 262.64 | 254.09 | 261.30 | 122,309 | +6.04(+2.37%) |
Aug 19, 2021 | 255.48 | 256.50 | 253.48 | 255.26 | 74,651 | +0.84(+0.33%) |
Aug 18, 2021 | 254.53 | 256.65 | 251.52 | 254.42 | 84,563 | +0.19(+0.07%) |
Aug 17, 2021 | 250.91 | 254.89 | 247.75 | 254.23 | 136,789 | +1.40(+0.55%) |
Aug 16, 2021 | 255.60 | 256.33 | 249.69 | 252.83 | 132,197 | -4.83(-1.87%) |
Aug 13, 2021 | 260.14 | 262.36 | 257.09 | 257.66 | 102,902 | -4.17(-1.59%) |
Aug 12, 2021 | 253.92 | 262.62 | 252.76 | 261.83 | 133,470 | +5.87(+2.29%) |
Aug 11, 2021 | 257.28 | 260.13 | 243.79 | 255.96 | 325,082 | -2.43(-0.94%) |
Aug 10, 2021 | 272.00 | 284.99 | 257.97 | 258.39 | 587,266 | -5.26(-2.00%) |
Aug 09, 2021 | 265.34 | 265.62 | 257.91 | 263.65 | 227,170 | -0.29(-0.11%) |
Aug 06, 2021 | 270.54 | 270.54 | 260.28 | 263.94 | 106,964 | -6.21(-2.30%) |
Aug 05, 2021 | 262.80 | 271.23 | 260.13 | 270.15 | 126,694 | +7.27(+2.77%) |
Aug 04, 2021 | 261.61 | 268.54 | 261.61 | 262.88 | 149,937 | +0.71(+0.27%) |
Aug 03, 2021 | 265.47 | 266.04 | 260.68 | 262.17 | 174,386 | -3.12(-1.18%) |
Aug 02, 2021 | 268.22 | 270.05 | 265.09 | 265.29 | 177,080 | -0.94(-0.35%) |
Jul 30, 2021 | 262.46 | 270.00 | 262.46 | 266.23 | 168,738 | +1.80(+0.68%) |
Jul 29, 2021 | 262.51 | 270.26 | 261.86 | 264.43 | 160,963 | +2.33(+0.89%) |
Jul 28, 2021 | 263.31 | 265.00 | 260.09 | 262.10 | 392,322 | +0.87(+0.33%) |
Jul 27, 2021 | 261.56 | 261.64 | 256.09 | 261.23 | 119,581 | -0.86(-0.33%) |
Jul 26, 2021 | 265.24 | 265.24 | 261.53 | 262.09 | 86,837 | -4.31(-1.62%) |
Jul 23, 2021 | 268.48 | 271.43 | 265.24 | 266.40 | 154,140 | -0.74(-0.28%) |
Jul 22, 2021 | 265.65 | 268.06 | 263.65 | 267.14 | 130,128 | +2.48(+0.94%) |
Jul 21, 2021 | 263.87 | 265.78 | 259.01 | 264.66 | 241,253 | +2.71(+1.03%) |
Jul 20, 2021 | 257.37 | 264.25 | 257.37 | 261.95 | 154,677 | +5.57(+2.17%) |
Jul 19, 2021 | 250.60 | 258.37 | 250.28 | 256.38 | 118,853 | +2.16(+0.85%) |
Jul 16, 2021 | 252.50 | 255.55 | 248.51 | 254.22 | 119,418 | +3.50(+1.40%) |
Jul 15, 2021 | 250.94 | 253.94 | 249.02 | 250.72 | 127,400 | -3.11(-1.23%) |
Jul 14, 2021 | 266.45 | 268.00 | 252.37 | 253.83 | 148,699 | -10.28(-3.89%) |
Jul 13, 2021 | 270.00 | 271.03 | 263.61 | 264.11 | 91,697 | -7.49(-2.76%) |
Jul 12, 2021 | 275.09 | 275.09 | 270.03 | 271.60 | 84,024 | -4.95(-1.79%) |
Jul 09, 2021 | 273.78 | 277.60 | 271.64 | 276.55 | 78,071 | +3.35(+1.23%) |
Jul 08, 2021 | 270.31 | 275.44 | 268.19 | 273.20 | 131,483 | -2.17(-0.79%) |
Jul 07, 2021 | 278.20 | 279.35 | 273.46 | 275.37 | 80,150 | -0.53(-0.19%) |
Jul 06, 2021 | 275.29 | 276.77 | 269.80 | 275.90 | 125,112 | +2.37(+0.87%) |
Jul 02, 2021 | 277.25 | 277.25 | 271.50 | 273.53 | 81,353 | -2.77(-1.00%) |
Jul 01, 2021 | 273.33 | 277.88 | 271.17 | 276.30 | 138,263 | +2.24(+0.82%) |
Jun 30, 2021 | 275.62 | 279.60 | 272.95 | 274.06 | 130,015 | -2.82(-1.02%) |
Jun 29, 2021 | 280.46 | 282.72 | 275.67 | 276.88 | 133,532 | -4.04(-1.44%) |
Jun 28, 2021 | 285.15 | 288.10 | 279.64 | 280.92 | 101,781 | -2.36(-0.83%) |
Jun 25, 2021 | 278.62 | 283.80 | 278.33 | 283.28 | 365,423 | +3.86(+1.38%) |
Jun 24, 2021 | 284.47 | 285.87 | 279.13 | 279.42 | 136,689 | -0.49(-0.18%) |
Jun 23, 2021 | 272.59 | 281.05 | 272.59 | 279.91 | 159,400 | +6.21(+2.27%) |
Jun 22, 2021 | 275.11 | 275.38 | 271.81 | 273.70 | 125,441 | +0.01(+0.00%) |
Jun 21, 2021 | 268.73 | 274.02 | 263.24 | 273.69 | 412,945 | +6.12(+2.29%) |
Jun 18, 2021 | 274.18 | 275.34 | 265.55 | 267.57 | 502,192 | -5.69(-2.08%) |
Jun 17, 2021 | 275.00 | 278.27 | 271.77 | 273.26 | 236,668 | -2.11(-0.77%) |
Jun 16, 2021 | 277.98 | 278.51 | 271.27 | 275.37 | 137,776 | -0.90(-0.33%) |
Jun 15, 2021 | 277.19 | 279.28 | 272.55 | 276.27 | 226,218 | -1.15(-0.41%) |
Jun 14, 2021 | 291.10 | 291.10 | 276.87 | 277.42 | 370,695 | -12.36(-4.27%) |
Jun 11, 2021 | 286.47 | 290.00 | 285.23 | 289.78 | 119,909 | +3.57(+1.25%) |
Jun 10, 2021 | 283.77 | 286.85 | 280.75 | 286.21 | 128,477 | +2.43(+0.86%) |
Jun 09, 2021 | 287.96 | 287.96 | 282.76 | 283.78 | 204,941 | -1.64(-0.57%) |
Jun 08, 2021 | 281.81 | 286.04 | 278.54 | 285.42 | 209,848 | +7.30(+2.62%) |
Jun 07, 2021 | 268.25 | 279.41 | 267.00 | 278.12 | 190,273 | +8.47(+3.14%) |
Jun 04, 2021 | 269.64 | 272.52 | 262.96 | 269.65 | 281,611 | +12.99(+5.06%) |
Jun 03, 2021 | 251.50 | 257.26 | 248.64 | 256.66 | 300,658 | +3.10(+1.22%) |
Jun 02, 2021 | 249.62 | 254.44 | 247.41 | 253.56 | 288,116 | +2.95(+1.18%) |