Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 283.19 | 283.88 | 280.55 | 283.69 | 532,808 | +1.44(+0.51%) |
Aug 30, 2021 | 279.17 | 283.93 | 278.81 | 282.25 | 351,097 | +2.10(+0.75%) |
Aug 27, 2021 | 279.42 | 282.24 | 278.46 | 280.15 | 305,006 | +1.83(+0.66%) |
Aug 26, 2021 | 278.51 | 279.17 | 276.30 | 278.32 | 256,540 | -0.51(-0.18%) |
Aug 25, 2021 | 275.65 | 279.40 | 274.95 | 278.83 | 355,566 | +3.24(+1.18%) |
Aug 24, 2021 | 278.90 | 280.32 | 275.36 | 275.59 | 376,302 | -3.51(-1.26%) |
Aug 23, 2021 | 281.18 | 283.42 | 278.80 | 279.11 | 380,837 | +0.15(+0.05%) |
Aug 20, 2021 | 275.09 | 281.10 | 274.38 | 278.96 | 432,801 | +2.60(+0.94%) |
Aug 19, 2021 | 272.43 | 279.48 | 271.40 | 276.36 | 311,769 | +3.38(+1.24%) |
Aug 18, 2021 | 273.89 | 276.50 | 272.85 | 272.98 | 353,885 | -0.60(-0.22%) |
Aug 17, 2021 | 272.77 | 275.02 | 272.27 | 273.58 | 435,694 | +0.35(+0.13%) |
Aug 16, 2021 | 268.68 | 273.35 | 268.00 | 273.23 | 521,145 | +5.01(+1.87%) |
Aug 13, 2021 | 268.74 | 268.74 | 266.47 | 268.22 | 305,119 | -0.10(-0.04%) |
Aug 12, 2021 | 264.43 | 268.67 | 264.43 | 268.31 | 417,144 | +2.62(+0.99%) |
Aug 11, 2021 | 269.24 | 269.24 | 265.45 | 265.69 | 364,855 | -2.55(-0.95%) |
Aug 10, 2021 | 271.09 | 271.35 | 266.99 | 268.24 | 477,155 | -2.78(-1.03%) |
Aug 09, 2021 | 268.21 | 271.81 | 267.05 | 271.02 | 532,542 | +3.20(+1.19%) |
Aug 06, 2021 | 265.19 | 270.05 | 261.24 | 267.82 | 736,626 | +7.13(+2.73%) |
Aug 05, 2021 | 266.28 | 266.28 | 256.62 | 260.69 | 978,419 | -5.67(-2.13%) |
Aug 04, 2021 | 267.33 | 270.55 | 265.86 | 266.36 | 528,895 | +0.10(+0.04%) |
Aug 03, 2021 | 262.64 | 266.34 | 260.73 | 266.26 | 488,684 | +4.35(+1.66%) |
Aug 02, 2021 | 262.27 | 263.96 | 258.84 | 261.91 | 573,539 | -3.09(-1.17%) |
Jul 30, 2021 | 262.23 | 265.93 | 261.10 | 265.00 | 359,311 | +2.02(+0.77%) |
Jul 29, 2021 | 260.26 | 263.23 | 259.46 | 262.98 | 291,767 | +3.61(+1.39%) |
Jul 28, 2021 | 257.80 | 260.40 | 255.77 | 259.37 | 594,950 | +1.75(+0.68%) |
Jul 27, 2021 | 252.68 | 258.60 | 252.16 | 257.63 | 516,880 | +4.39(+1.73%) |
Jul 26, 2021 | 250.25 | 253.50 | 249.47 | 253.24 | 306,129 | -0.09(-0.03%) |
Jul 23, 2021 | 251.71 | 253.74 | 251.28 | 253.33 | 331,031 | +2.18(+0.87%) |
Jul 22, 2021 | 249.68 | 252.14 | 249.68 | 251.15 | 231,915 | +2.16(+0.87%) |
Jul 21, 2021 | 249.07 | 249.15 | 245.77 | 248.98 | 305,676 | +0.12(+0.05%) |
Jul 20, 2021 | 247.42 | 250.12 | 247.21 | 248.86 | 460,489 | +1.66(+0.67%) |
Jul 19, 2021 | 245.86 | 248.13 | 244.56 | 247.21 | 510,303 | +0.35(+0.14%) |
Jul 16, 2021 | 244.20 | 247.85 | 244.20 | 246.85 | 413,672 | +3.50(+1.44%) |
Jul 15, 2021 | 241.79 | 243.88 | 241.58 | 243.35 | 386,329 | +0.21(+0.09%) |
Jul 14, 2021 | 241.30 | 243.35 | 239.54 | 243.14 | 592,394 | +0.60(+0.25%) |
Jul 13, 2021 | 243.31 | 244.65 | 241.69 | 242.54 | 488,138 | -0.08(-0.03%) |
Jul 12, 2021 | 241.86 | 243.98 | 241.86 | 242.61 | 398,637 | +1.13(+0.47%) |
Jul 09, 2021 | 243.68 | 243.68 | 239.51 | 241.48 | 639,348 | -2.97(-1.22%) |
Jul 08, 2021 | 243.68 | 245.02 | 240.88 | 244.46 | 474,675 | -1.32(-0.54%) |
Jul 07, 2021 | 243.87 | 246.35 | 243.46 | 245.77 | 730,695 | +4.05(+1.67%) |
Jul 06, 2021 | 240.72 | 242.40 | 238.05 | 241.73 | 1,030,081 | -2.53(-1.04%) |
Jul 02, 2021 | 241.79 | 244.49 | 240.50 | 244.26 | 392,960 | +2.58(+1.07%) |
Jul 01, 2021 | 239.57 | 242.23 | 239.06 | 241.68 | 551,738 | +1.33(+0.55%) |
Jun 30, 2021 | 240.49 | 241.59 | 238.25 | 240.35 | 664,035 | +0.22(+0.09%) |
Jun 29, 2021 | 240.80 | 241.27 | 238.89 | 240.13 | 432,055 | -0.78(-0.32%) |
Jun 28, 2021 | 239.28 | 241.09 | 238.94 | 240.91 | 542,515 | +2.52(+1.06%) |
Jun 25, 2021 | 239.67 | 240.21 | 237.73 | 238.38 | 1,280,265 | -1.43(-0.60%) |
Jun 24, 2021 | 238.83 | 241.23 | 238.75 | 239.82 | 558,264 | +2.51(+1.06%) |
Jun 23, 2021 | 236.68 | 239.02 | 236.68 | 237.31 | 581,555 | +2.25(+0.96%) |
Jun 22, 2021 | 233.06 | 235.49 | 232.06 | 235.06 | 515,487 | +1.53(+0.66%) |
Jun 21, 2021 | 232.47 | 233.99 | 229.99 | 233.53 | 467,367 | +2.03(+0.88%) |
Jun 18, 2021 | 234.01 | 236.43 | 231.38 | 231.50 | 1,284,260 | -2.94(-1.26%) |
Jun 17, 2021 | 230.48 | 235.62 | 230.48 | 234.44 | 942,790 | +3.57(+1.55%) |
Jun 16, 2021 | 228.93 | 231.80 | 226.72 | 230.88 | 874,150 | +0.33(+0.14%) |
Jun 15, 2021 | 226.29 | 232.09 | 225.63 | 230.54 | 1,215,435 | +4.64(+2.05%) |
Jun 14, 2021 | 215.96 | 226.34 | 215.96 | 225.90 | 1,272,735 | +12.79(+6.00%) |
Jun 11, 2021 | 212.19 | 214.22 | 211.74 | 213.11 | 360,137 | -1.90(-0.88%) |
Jun 10, 2021 | 210.11 | 215.09 | 207.22 | 215.01 | 781,649 | +8.36(+4.04%) |
Jun 09, 2021 | 204.59 | 208.65 | 203.83 | 206.66 | 849,190 | +4.37(+2.16%) |
Jun 08, 2021 | 202.91 | 203.66 | 199.75 | 202.29 | 417,594 | +0.76(+0.38%) |
Jun 07, 2021 | 201.84 | 203.31 | 200.46 | 201.53 | 604,398 | +1.36(+0.68%) |
Jun 04, 2021 | 200.76 | 201.82 | 199.72 | 200.17 | 501,091 | +1.34(+0.68%) |
Jun 03, 2021 | 197.44 | 199.56 | 196.95 | 198.83 | 428,068 | +0.36(+0.18%) |
Jun 02, 2021 | 200.47 | 201.02 | 198.04 | 198.47 | 482,968 | -2.62(-1.30%) |