Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 233.73 | 234.75 | 229.58 | 230.67 | 43,641 | -2.16(-0.93%) |
Aug 30, 2021 | 240.34 | 242.79 | 232.48 | 232.83 | 41,709 | -6.48(-2.71%) |
Aug 27, 2021 | 234.00 | 241.07 | 232.62 | 239.31 | 54,503 | +4.79(+2.04%) |
Aug 26, 2021 | 237.85 | 237.85 | 233.01 | 234.52 | 46,504 | -3.16(-1.33%) |
Aug 25, 2021 | 239.42 | 242.34 | 236.40 | 237.68 | 39,440 | -0.51(-0.21%) |
Aug 24, 2021 | 242.10 | 242.10 | 237.12 | 238.19 | 76,705 | -4.89(-2.01%) |
Aug 23, 2021 | 246.10 | 246.10 | 241.66 | 243.08 | 44,112 | -3.21(-1.30%) |
Aug 20, 2021 | 243.34 | 248.30 | 242.02 | 246.29 | 38,642 | +1.95(+0.80%) |
Aug 19, 2021 | 246.82 | 247.55 | 240.35 | 244.34 | 38,831 | -4.16(-1.67%) |
Aug 18, 2021 | 251.58 | 253.28 | 248.50 | 248.50 | 26,118 | -4.00(-1.58%) |
Aug 17, 2021 | 253.54 | 255.10 | 251.15 | 252.50 | 34,830 | -0.95(-0.37%) |
Aug 16, 2021 | 254.06 | 255.69 | 253.44 | 253.45 | 41,820 | -1.29(-0.51%) |
Aug 13, 2021 | 259.98 | 259.98 | 254.74 | 254.74 | 15,112 | -4.25(-1.64%) |
Aug 12, 2021 | 262.35 | 262.35 | 258.01 | 258.99 | 21,997 | -2.15(-0.82%) |
Aug 11, 2021 | 261.00 | 263.06 | 259.11 | 261.14 | 30,538 | -0.39(-0.15%) |
Aug 10, 2021 | 261.45 | 264.45 | 259.20 | 261.53 | 45,969 | -0.37(-0.14%) |
Aug 09, 2021 | 263.85 | 266.24 | 261.83 | 261.90 | 36,996 | -1.33(-0.51%) |
Aug 06, 2021 | 260.99 | 264.90 | 260.72 | 263.23 | 26,081 | +4.07(+1.57%) |
Aug 05, 2021 | 258.62 | 262.01 | 257.91 | 259.16 | 20,787 | +3.42(+1.34%) |
Aug 04, 2021 | 254.49 | 258.11 | 254.49 | 255.74 | 17,226 | -1.52(-0.59%) |
Aug 03, 2021 | 257.45 | 257.45 | 254.10 | 257.26 | 19,891 | +1.28(+0.50%) |
Aug 02, 2021 | 257.11 | 257.87 | 254.22 | 255.98 | 26,369 | -1.41(-0.55%) |
Jul 30, 2021 | 258.01 | 260.18 | 255.74 | 257.39 | 27,285 | -2.52(-0.97%) |
Jul 29, 2021 | 262.26 | 264.24 | 258.25 | 259.91 | 35,815 | +0.55(+0.21%) |
Jul 28, 2021 | 264.72 | 264.72 | 257.91 | 259.36 | 26,872 | -3.81(-1.45%) |
Jul 27, 2021 | 263.25 | 265.95 | 261.71 | 263.17 | 30,498 | -1.95(-0.74%) |
Jul 26, 2021 | 261.57 | 265.14 | 261.57 | 265.12 | 22,432 | +3.99(+1.53%) |
Jul 23, 2021 | 259.40 | 261.56 | 257.97 | 261.13 | 21,706 | +3.70(+1.44%) |
Jul 22, 2021 | 257.61 | 258.73 | 253.97 | 257.43 | 28,672 | -1.22(-0.47%) |
Jul 21, 2021 | 253.50 | 258.92 | 253.50 | 258.65 | 39,687 | +5.91(+2.34%) |
Jul 20, 2021 | 253.73 | 259.75 | 252.74 | 252.74 | 87,116 | -0.26(-0.10%) |
Jul 19, 2021 | 257.68 | 258.35 | 250.48 | 253.00 | 63,048 | -3.68(-1.43%) |
Jul 16, 2021 | 255.22 | 257.22 | 252.92 | 256.68 | 73,010 | +3.91(+1.55%) |
Jul 15, 2021 | 232.73 | 253.85 | 232.36 | 252.77 | 87,625 | +20.04(+8.61%) |
Jul 14, 2021 | 235.02 | 235.29 | 231.69 | 232.73 | 27,162 | -0.70(-0.30%) |
Jul 13, 2021 | 236.77 | 239.58 | 233.40 | 233.43 | 27,648 | -4.32(-1.82%) |
Jul 12, 2021 | 239.05 | 239.05 | 236.71 | 237.75 | 18,406 | -1.03(-0.43%) |
Jul 09, 2021 | 234.36 | 240.46 | 234.36 | 238.78 | 44,050 | +7.76(+3.36%) |
Jul 08, 2021 | 230.86 | 237.37 | 230.31 | 231.02 | 36,884 | -4.95(-2.10%) |
Jul 07, 2021 | 234.31 | 237.91 | 233.87 | 235.97 | 44,471 | -0.12(-0.05%) |
Jul 06, 2021 | 237.42 | 238.03 | 233.06 | 236.09 | 39,212 | -2.46(-1.03%) |
Jul 02, 2021 | 239.00 | 240.76 | 238.04 | 238.55 | 28,203 | -1.25(-0.52%) |
Jul 01, 2021 | 240.66 | 241.31 | 239.01 | 239.80 | 37,541 | +0.88(+0.37%) |
Jun 30, 2021 | 237.33 | 241.62 | 237.14 | 238.92 | 42,370 | -0.31(-0.13%) |
Jun 29, 2021 | 241.30 | 241.53 | 238.14 | 239.23 | 43,298 | -0.04(-0.02%) |
Jun 28, 2021 | 235.90 | 239.93 | 235.90 | 239.27 | 48,836 | +3.89(+1.65%) |
Jun 25, 2021 | 246.19 | 246.19 | 235.02 | 235.38 | 238,236 | -8.68(-3.56%) |
Jun 24, 2021 | 242.84 | 244.25 | 239.75 | 244.06 | 25,646 | +3.61(+1.50%) |
Jun 23, 2021 | 238.56 | 242.88 | 237.80 | 240.45 | 37,062 | +0.41(+0.17%) |
Jun 22, 2021 | 240.07 | 241.11 | 238.89 | 240.04 | 42,874 | -0.13(-0.05%) |
Jun 21, 2021 | 237.58 | 241.34 | 237.20 | 240.17 | 40,046 | +5.12(+2.18%) |
Jun 18, 2021 | 234.81 | 240.66 | 233.16 | 235.05 | 117,369 | -4.06(-1.70%) |
Jun 17, 2021 | 242.73 | 243.63 | 236.74 | 239.11 | 42,559 | -3.05(-1.26%) |
Jun 16, 2021 | 243.00 | 243.90 | 240.06 | 242.16 | 53,567 | -0.37(-0.15%) |
Jun 15, 2021 | 243.34 | 243.34 | 239.30 | 242.53 | 41,185 | +0.90(+0.37%) |
Jun 14, 2021 | 246.64 | 246.67 | 241.33 | 241.63 | 30,140 | -6.63(-2.67%) |
Jun 11, 2021 | 245.71 | 248.26 | 244.80 | 248.26 | 35,587 | +2.93(+1.19%) |
Jun 10, 2021 | 248.39 | 248.39 | 244.65 | 245.33 | 22,116 | -1.86(-0.75%) |
Jun 09, 2021 | 249.11 | 249.11 | 245.28 | 247.19 | 32,055 | -2.58(-1.03%) |
Jun 08, 2021 | 248.64 | 251.11 | 246.78 | 249.77 | 41,682 | +0.34(+0.14%) |
Jun 07, 2021 | 248.00 | 251.70 | 246.31 | 249.43 | 43,210 | +0.63(+0.25%) |
Jun 04, 2021 | 247.86 | 251.80 | 247.73 | 248.80 | 27,276 | -1.15(-0.46%) |
Jun 03, 2021 | 248.60 | 251.37 | 245.66 | 249.95 | 39,526 | +0.42(+0.17%) |
Jun 02, 2021 | 254.00 | 254.00 | 248.00 | 249.53 | 33,618 | -4.80(-1.89%) |