Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 294.00 | 295.22 | 279.00 | 280.67 | 4,821,154 | -12.89(-4.39%) |
Aug 30, 2021 | 294.27 | 295.98 | 292.91 | 293.56 | 521,030 | -0.90(-0.31%) |
Aug 27, 2021 | 293.66 | 294.87 | 292.60 | 294.46 | 612,867 | +2.26(+0.77%) |
Aug 26, 2021 | 293.08 | 294.00 | 291.77 | 292.20 | 739,941 | -1.22(-0.42%) |
Aug 25, 2021 | 292.50 | 294.07 | 291.36 | 293.42 | 554,361 | +1.43(+0.49%) |
Aug 24, 2021 | 293.25 | 294.38 | 291.79 | 291.99 | 501,083 | -0.30(-0.10%) |
Aug 23, 2021 | 291.34 | 293.08 | 290.48 | 292.29 | 316,939 | +2.03(+0.70%) |
Aug 20, 2021 | 290.67 | 291.20 | 289.27 | 290.26 | 484,580 | -0.81(-0.28%) |
Aug 19, 2021 | 290.29 | 292.01 | 289.50 | 291.07 | 885,049 | -0.74(-0.25%) |
Aug 18, 2021 | 291.37 | 293.28 | 291.28 | 291.81 | 595,099 | -0.06(-0.02%) |
Aug 17, 2021 | 291.55 | 292.30 | 289.38 | 291.87 | 807,264 | -0.99(-0.34%) |
Aug 16, 2021 | 292.58 | 293.27 | 290.40 | 292.86 | 1,014,596 | +0.20(+0.07%) |
Aug 13, 2021 | 293.01 | 293.38 | 291.54 | 292.66 | 455,093 | +0.35(+0.12%) |
Aug 12, 2021 | 291.64 | 292.31 | 289.83 | 292.31 | 825,375 | -0.83(-0.28%) |
Aug 11, 2021 | 289.23 | 293.14 | 288.59 | 293.14 | 1,378,812 | +3.39(+1.17%) |
Aug 10, 2021 | 286.36 | 291.29 | 286.00 | 289.75 | 3,009,145 | +20.15(+7.47%) |
Aug 09, 2021 | 271.16 | 272.50 | 268.87 | 269.60 | 1,651,242 | -2.17(-0.80%) |
Aug 06, 2021 | 271.48 | 274.18 | 271.20 | 271.77 | 530,392 | +0.05(+0.02%) |
Aug 05, 2021 | 263.29 | 272.00 | 263.06 | 271.72 | 801,429 | +9.60(+3.66%) |
Aug 04, 2021 | 266.21 | 266.66 | 261.68 | 262.12 | 712,833 | -4.70(-1.76%) |
Aug 03, 2021 | 266.22 | 269.00 | 266.22 | 266.82 | 391,634 | +1.22(+0.46%) |
Aug 02, 2021 | 269.21 | 270.40 | 265.60 | 265.60 | 432,203 | -2.20(-0.82%) |
Jul 30, 2021 | 264.00 | 268.22 | 264.00 | 267.80 | 520,357 | +3.78(+1.43%) |
Jul 29, 2021 | 261.91 | 266.00 | 261.91 | 264.02 | 517,604 | +2.97(+1.14%) |
Jul 28, 2021 | 262.59 | 263.62 | 260.16 | 261.05 | 642,340 | -0.42(-0.16%) |
Jul 27, 2021 | 265.47 | 265.88 | 260.27 | 261.47 | 1,254,361 | -5.94(-2.22%) |
Jul 26, 2021 | 270.33 | 271.12 | 266.77 | 267.41 | 537,831 | -3.99(-1.47%) |
Jul 23, 2021 | 268.85 | 272.36 | 268.21 | 271.40 | 335,036 | +1.66(+0.62%) |
Jul 22, 2021 | 270.90 | 271.00 | 268.55 | 269.74 | 567,534 | +0.37(+0.14%) |
Jul 21, 2021 | 267.55 | 270.20 | 267.55 | 269.37 | 720,707 | +3.42(+1.29%) |
Jul 20, 2021 | 263.10 | 268.08 | 263.10 | 265.95 | 611,435 | +3.08(+1.17%) |
Jul 19, 2021 | 262.68 | 265.85 | 259.85 | 262.87 | 687,457 | -3.46(-1.30%) |
Jul 16, 2021 | 268.31 | 269.36 | 265.82 | 266.33 | 1,519,440 | -2.99(-1.11%) |
Jul 15, 2021 | 265.64 | 269.90 | 265.64 | 269.32 | 541,829 | +2.05(+0.77%) |
Jul 14, 2021 | 268.58 | 269.95 | 265.88 | 267.27 | 624,588 | -1.24(-0.46%) |
Jul 13, 2021 | 270.79 | 271.15 | 267.90 | 268.51 | 536,952 | -1.90(-0.70%) |
Jul 12, 2021 | 271.57 | 272.45 | 269.60 | 270.41 | 660,110 | -3.54(-1.29%) |
Jul 09, 2021 | 266.40 | 275.72 | 265.50 | 273.95 | 1,825,502 | +11.16(+4.25%) |
Jul 08, 2021 | 264.12 | 266.40 | 260.54 | 262.79 | 3,773,949 | -22.46(-7.87%) |
Jul 07, 2021 | 282.90 | 286.24 | 281.81 | 285.25 | 522,490 | +2.04(+0.72%) |
Jul 06, 2021 | 283.80 | 283.80 | 279.63 | 283.21 | 627,935 | -1.40(-0.49%) |
Jul 02, 2021 | 283.58 | 285.93 | 283.58 | 284.61 | 500,470 | -0.21(-0.07%) |
Jul 01, 2021 | 284.73 | 285.80 | 283.00 | 284.82 | 330,110 | +1.45(+0.51%) |
Jun 30, 2021 | 284.31 | 285.53 | 282.17 | 283.37 | 788,026 | -1.58(-0.55%) |
Jun 29, 2021 | 283.95 | 285.56 | 283.26 | 284.95 | 491,092 | +0.51(+0.18%) |
Jun 28, 2021 | 286.47 | 286.47 | 283.82 | 284.44 | 530,509 | -2.03(-0.71%) |
Jun 25, 2021 | 285.35 | 287.94 | 285.35 | 286.47 | 967,551 | +1.30(+0.46%) |
Jun 24, 2021 | 284.56 | 285.53 | 282.72 | 285.17 | 445,970 | +1.87(+0.66%) |
Jun 23, 2021 | 283.64 | 284.96 | 283.00 | 283.30 | 788,743 | -0.34(-0.12%) |
Jun 22, 2021 | 283.99 | 284.66 | 282.93 | 283.64 | 490,056 | +0.01(+0.00%) |
Jun 21, 2021 | 283.16 | 284.30 | 281.86 | 283.63 | 702,106 | +1.99(+0.71%) |
Jun 18, 2021 | 284.85 | 285.39 | 281.46 | 281.64 | 1,428,410 | -4.89(-1.71%) |
Jun 17, 2021 | 290.71 | 291.17 | 286.42 | 286.53 | 837,537 | -3.74(-1.29%) |
Jun 16, 2021 | 292.96 | 292.96 | 289.49 | 290.27 | 598,275 | -1.84(-0.63%) |
Jun 15, 2021 | 293.43 | 293.59 | 291.34 | 292.11 | 710,146 | -0.25(-0.09%) |
Jun 14, 2021 | 291.91 | 294.42 | 290.69 | 292.36 | 1,183,821 | -1.94(-0.66%) |
Jun 11, 2021 | 294.59 | 295.24 | 293.81 | 294.30 | 822,497 | +0.27(+0.09%) |
Jun 10, 2021 | 296.50 | 297.24 | 293.98 | 294.03 | 605,834 | -2.04(-0.69%) |
Jun 09, 2021 | 296.05 | 297.68 | 294.80 | 296.07 | 805,468 | -0.09(-0.03%) |
Jun 08, 2021 | 295.60 | 296.85 | 294.46 | 296.16 | 685,261 | +0.56(+0.19%) |
Jun 07, 2021 | 299.65 | 299.65 | 295.60 | 295.60 | 785,930 | -2.82(-0.94%) |
Jun 04, 2021 | 299.67 | 300.18 | 297.70 | 298.42 | 872,885 | -0.41(-0.14%) |
Jun 03, 2021 | 299.25 | 300.71 | 298.50 | 298.83 | 651,329 | -0.77(-0.26%) |
Jun 02, 2021 | 300.86 | 300.86 | 298.77 | 299.60 | 1,192,138 | -0.87(-0.29%) |