Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 245.28 | 245.65 | 244.15 | 244.83 | 190,422 | -0.42(-0.17%) |
Aug 30, 2021 | 243.12 | 245.56 | 243.11 | 245.25 | 200,219 | +2.71(+1.12%) |
Aug 27, 2021 | 240.63 | 242.68 | 240.20 | 242.55 | 165,939 | +2.34(+0.98%) |
Aug 26, 2021 | 241.23 | 241.66 | 240.01 | 240.20 | 436,735 | -1.42(-0.59%) |
Aug 25, 2021 | 241.63 | 241.81 | 241.17 | 241.62 | 115,879 | +0.00(+0.00%) |
Aug 24, 2021 | 241.87 | 242.24 | 241.38 | 241.62 | 210,241 | +0.27(+0.11%) |
Aug 23, 2021 | 239.05 | 241.83 | 239.05 | 241.35 | 163,873 | +3.05(+1.28%) |
Aug 20, 2021 | 236.53 | 238.44 | 236.22 | 238.30 | 121,813 | +2.65(+1.12%) |
Aug 19, 2021 | 233.39 | 236.63 | 232.73 | 235.65 | 179,242 | +0.94(+0.40%) |
Aug 18, 2021 | 236.66 | 237.59 | 234.58 | 234.71 | 213,825 | -2.25(-0.95%) |
Aug 17, 2021 | 237.23 | 237.76 | 235.44 | 236.95 | 145,065 | -2.21(-0.92%) |
Aug 16, 2021 | 237.85 | 239.16 | 235.35 | 239.16 | 158,120 | +0.54(+0.23%) |
Aug 13, 2021 | 237.89 | 238.76 | 237.83 | 238.62 | 117,765 | +0.93(+0.39%) |
Aug 12, 2021 | 236.40 | 237.82 | 235.69 | 237.69 | 116,961 | +1.20(+0.51%) |
Aug 11, 2021 | 237.52 | 237.91 | 235.73 | 236.49 | 106,437 | -0.40(-0.17%) |
Aug 10, 2021 | 238.57 | 238.74 | 236.43 | 236.89 | 108,424 | -1.29(-0.54%) |
Aug 09, 2021 | 238.38 | 238.62 | 237.38 | 238.18 | 98,577 | +0.02(+0.01%) |
Aug 06, 2021 | 238.23 | 238.81 | 237.44 | 238.16 | 109,554 | -0.64(-0.27%) |
Aug 05, 2021 | 237.46 | 238.87 | 236.93 | 238.80 | 99,948 | +1.87(+0.79%) |
Aug 04, 2021 | 236.67 | 237.56 | 236.08 | 236.93 | 131,541 | +0.22(+0.09%) |
Aug 03, 2021 | 235.78 | 236.72 | 233.58 | 236.72 | 133,983 | +1.27(+0.54%) |
Aug 02, 2021 | 237.35 | 237.35 | 235.09 | 235.45 | 257,679 | -0.45(-0.19%) |
Jul 30, 2021 | 235.16 | 236.57 | 234.94 | 235.90 | 149,963 | -1.99(-0.84%) |
Jul 29, 2021 | 237.51 | 238.80 | 237.51 | 237.89 | 167,769 | +0.15(+0.06%) |
Jul 28, 2021 | 238.11 | 239.09 | 236.35 | 237.74 | 169,915 | +0.21(+0.09%) |
Jul 27, 2021 | 239.67 | 239.67 | 235.01 | 237.53 | 338,041 | -2.34(-0.98%) |
Jul 26, 2021 | 239.22 | 239.98 | 238.33 | 239.88 | 201,701 | +0.62(+0.26%) |
Jul 23, 2021 | 237.24 | 239.55 | 236.71 | 239.26 | 279,442 | +3.64(+1.55%) |
Jul 22, 2021 | 234.19 | 235.64 | 234.19 | 235.61 | 206,998 | +1.93(+0.83%) |
Jul 21, 2021 | 232.41 | 233.72 | 232.22 | 233.68 | 227,485 | +1.43(+0.61%) |
Jul 20, 2021 | 229.91 | 233.20 | 228.66 | 232.25 | 359,356 | +3.07(+1.34%) |
Jul 19, 2021 | 229.27 | 229.63 | 227.45 | 229.18 | 362,276 | -2.83(-1.22%) |
Jul 16, 2021 | 234.28 | 234.77 | 231.68 | 232.01 | 273,382 | -1.70(-0.73%) |
Jul 15, 2021 | 235.34 | 235.34 | 232.41 | 233.71 | 586,732 | -1.22(-0.52%) |
Jul 14, 2021 | 236.03 | 236.39 | 234.41 | 234.93 | 209,454 | +0.65(+0.28%) |
Jul 13, 2021 | 234.06 | 236.23 | 233.79 | 234.28 | 177,816 | -0.04(-0.02%) |
Jul 12, 2021 | 234.34 | 234.66 | 233.48 | 234.32 | 225,679 | +0.59(+0.25%) |
Jul 09, 2021 | 231.89 | 233.86 | 231.68 | 233.73 | 145,575 | +1.68(+0.73%) |
Jul 08, 2021 | 230.25 | 232.60 | 229.19 | 232.05 | 194,938 | -1.57(-0.67%) |
Jul 07, 2021 | 234.10 | 234.28 | 232.24 | 233.61 | 342,900 | +0.78(+0.33%) |
Jul 06, 2021 | 231.49 | 232.93 | 230.58 | 232.84 | 206,897 | +1.64(+0.71%) |
Jul 02, 2021 | 229.58 | 231.46 | 229.20 | 231.20 | 200,086 | +2.62(+1.15%) |
Jul 01, 2021 | 227.77 | 228.58 | 227.13 | 228.58 | 140,361 | +0.72(+0.32%) |
Jun 30, 2021 | 227.98 | 228.29 | 227.50 | 227.86 | 134,339 | -0.31(-0.13%) |
Jun 29, 2021 | 227.59 | 228.37 | 227.17 | 228.17 | 148,193 | +0.67(+0.29%) |
Jun 28, 2021 | 226.10 | 227.50 | 226.09 | 227.50 | 202,613 | +2.16(+0.96%) |
Jun 25, 2021 | 226.04 | 226.28 | 225.03 | 225.34 | 149,153 | -0.11(-0.05%) |
Jun 24, 2021 | 225.61 | 226.40 | 225.05 | 225.45 | 273,072 | +1.01(+0.45%) |
Jun 23, 2021 | 224.49 | 224.99 | 223.87 | 224.44 | 586,655 | +0.25(+0.11%) |
Jun 22, 2021 | 221.90 | 224.37 | 221.88 | 224.20 | 153,966 | +2.30(+1.04%) |
Jun 21, 2021 | 220.27 | 222.03 | 218.81 | 221.90 | 155,615 | +1.83(+0.83%) |
Jun 18, 2021 | 220.69 | 221.30 | 219.64 | 220.07 | 160,055 | -1.42(-0.64%) |
Jun 17, 2021 | 218.07 | 222.14 | 218.07 | 221.48 | 172,193 | +2.75(+1.26%) |
Jun 16, 2021 | 220.03 | 220.57 | 216.80 | 218.73 | 148,837 | -1.10(-0.50%) |
Jun 15, 2021 | 220.95 | 220.98 | 219.42 | 219.83 | 105,655 | -1.16(-0.53%) |
Jun 14, 2021 | 219.27 | 220.99 | 218.67 | 220.99 | 147,100 | +1.99(+0.91%) |
Jun 11, 2021 | 218.45 | 219.00 | 218.04 | 219.00 | 168,267 | +0.77(+0.35%) |
Jun 10, 2021 | 216.50 | 218.29 | 216.38 | 218.24 | 98,974 | +2.16(+1.00%) |
Jun 09, 2021 | 216.96 | 217.39 | 216.05 | 216.07 | 142,675 | +0.07(+0.03%) |
Jun 08, 2021 | 216.87 | 217.52 | 215.25 | 216.00 | 100,759 | +0.12(+0.05%) |
Jun 07, 2021 | 215.29 | 216.02 | 214.91 | 215.88 | 125,970 | +0.38(+0.18%) |
Jun 04, 2021 | 213.69 | 215.80 | 213.69 | 215.50 | 169,916 | +2.99(+1.41%) |
Jun 03, 2021 | 212.88 | 213.50 | 211.65 | 212.51 | 144,510 | -2.23(-1.04%) |
Jun 02, 2021 | 214.62 | 215.35 | 213.78 | 214.74 | 165,850 | +0.49(+0.23%) |