Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 283.81 | 284.89 | 282.68 | 283.62 | 59,271 | -0.41(-0.14%) |
Aug 30, 2021 | 282.32 | 284.81 | 282.32 | 284.03 | 158,093 | +1.84(+0.65%) |
Aug 27, 2021 | 283.32 | 283.71 | 281.60 | 282.19 | 73,429 | -0.11(-0.04%) |
Aug 26, 2021 | 283.66 | 284.04 | 281.81 | 282.30 | 51,187 | -1.19(-0.42%) |
Aug 25, 2021 | 283.78 | 283.78 | 282.45 | 283.49 | 38,187 | -0.57(-0.20%) |
Aug 24, 2021 | 284.67 | 284.79 | 283.33 | 284.06 | 45,815 | -0.62(-0.22%) |
Aug 23, 2021 | 285.82 | 286.16 | 284.59 | 284.68 | 39,563 | +0.49(+0.17%) |
Aug 20, 2021 | 282.95 | 284.69 | 282.37 | 284.19 | 28,748 | +2.25(+0.80%) |
Aug 19, 2021 | 279.47 | 283.83 | 279.47 | 281.94 | 43,817 | +0.61(+0.22%) |
Aug 18, 2021 | 285.69 | 285.69 | 281.11 | 281.33 | 59,548 | -4.40(-1.54%) |
Aug 17, 2021 | 281.69 | 285.73 | 281.69 | 285.73 | 34,100 | +3.33(+1.18%) |
Aug 16, 2021 | 279.40 | 282.39 | 278.45 | 282.39 | 424,886 | +2.66(+0.95%) |
Aug 13, 2021 | 278.38 | 279.73 | 278.37 | 279.73 | 32,332 | +1.68(+0.60%) |
Aug 12, 2021 | 276.44 | 278.06 | 275.86 | 278.06 | 32,110 | +2.71(+0.98%) |
Aug 11, 2021 | 278.55 | 279.05 | 275.34 | 275.34 | 57,623 | -3.17(-1.14%) |
Aug 10, 2021 | 279.73 | 279.73 | 277.44 | 278.51 | 21,363 | -0.65(-0.23%) |
Aug 09, 2021 | 278.92 | 279.58 | 278.60 | 279.16 | 63,419 | +0.61(+0.22%) |
Aug 06, 2021 | 279.30 | 279.30 | 276.76 | 278.55 | 64,748 | -0.30(-0.11%) |
Aug 05, 2021 | 280.12 | 280.12 | 277.04 | 278.85 | 52,530 | -1.01(-0.36%) |
Aug 04, 2021 | 280.37 | 281.57 | 279.81 | 279.86 | 34,476 | -1.11(-0.40%) |
Aug 03, 2021 | 277.49 | 280.97 | 277.40 | 280.97 | 45,877 | +3.94(+1.42%) |
Aug 02, 2021 | 278.40 | 278.40 | 276.50 | 277.03 | 30,244 | +0.09(+0.03%) |
Jul 30, 2021 | 276.54 | 277.67 | 276.02 | 276.94 | 18,669 | +0.10(+0.04%) |
Jul 29, 2021 | 277.35 | 277.35 | 276.17 | 276.85 | 49,685 | +0.42(+0.15%) |
Jul 28, 2021 | 274.46 | 276.93 | 274.46 | 276.43 | 66,536 | +1.49(+0.54%) |
Jul 27, 2021 | 273.37 | 274.94 | 272.60 | 274.94 | 40,522 | +1.61(+0.59%) |
Jul 26, 2021 | 275.35 | 275.35 | 273.06 | 273.33 | 126,816 | -2.12(-0.77%) |
Jul 23, 2021 | 273.50 | 275.83 | 273.50 | 275.45 | 58,008 | +2.89(+1.06%) |
Jul 22, 2021 | 270.84 | 272.72 | 270.84 | 272.56 | 13,219 | +1.88(+0.69%) |
Jul 21, 2021 | 271.67 | 271.67 | 268.36 | 270.69 | 36,227 | +0.08(+0.03%) |
Jul 20, 2021 | 267.36 | 272.02 | 267.36 | 270.61 | 27,045 | +3.54(+1.32%) |
Jul 19, 2021 | 267.52 | 268.35 | 265.24 | 267.07 | 22,182 | -2.44(-0.91%) |
Jul 16, 2021 | 269.66 | 270.24 | 268.57 | 269.51 | 30,408 | +1.36(+0.51%) |
Jul 15, 2021 | 267.16 | 268.69 | 266.94 | 268.16 | 13,958 | -0.64(-0.24%) |
Jul 14, 2021 | 269.88 | 269.88 | 268.41 | 268.80 | 35,274 | -0.48(-0.18%) |
Jul 13, 2021 | 269.09 | 270.16 | 268.87 | 269.28 | 23,728 | -0.98(-0.36%) |
Jul 12, 2021 | 269.49 | 271.05 | 269.49 | 270.26 | 129,441 | +0.63(+0.23%) |
Jul 09, 2021 | 270.00 | 270.26 | 269.15 | 269.63 | 12,790 | +1.23(+0.46%) |
Jul 08, 2021 | 266.70 | 268.58 | 266.20 | 268.40 | 35,630 | -1.58(-0.58%) |
Jul 07, 2021 | 268.35 | 269.98 | 267.73 | 269.98 | 39,338 | +1.44(+0.54%) |
Jul 06, 2021 | 268.07 | 268.67 | 267.04 | 268.54 | 24,600 | -0.15(-0.06%) |
Jul 02, 2021 | 266.73 | 269.05 | 266.73 | 268.69 | 18,591 | +1.82(+0.68%) |
Jul 01, 2021 | 265.06 | 266.87 | 265.06 | 266.87 | 38,848 | +2.63(+1.00%) |
Jun 30, 2021 | 264.36 | 265.20 | 263.87 | 264.24 | 53,548 | -0.74(-0.28%) |
Jun 29, 2021 | 264.53 | 265.59 | 264.50 | 264.97 | 13,935 | +0.45(+0.17%) |
Jun 28, 2021 | 264.77 | 264.80 | 263.68 | 264.52 | 19,858 | +0.06(+0.02%) |
Jun 25, 2021 | 262.48 | 264.66 | 262.48 | 264.46 | 18,510 | +1.50(+0.57%) |
Jun 24, 2021 | 263.25 | 264.10 | 262.77 | 262.96 | 22,041 | +1.43(+0.55%) |
Jun 23, 2021 | 262.27 | 262.27 | 261.52 | 261.52 | 20,099 | -1.24(-0.47%) |
Jun 22, 2021 | 261.96 | 262.90 | 261.20 | 262.76 | 29,550 | +0.86(+0.33%) |
Jun 21, 2021 | 259.38 | 262.09 | 258.64 | 261.90 | 99,514 | +3.09(+1.19%) |
Jun 18, 2021 | 259.64 | 259.78 | 258.49 | 258.81 | 38,315 | -2.56(-0.98%) |
Jun 17, 2021 | 258.75 | 262.12 | 258.75 | 261.37 | 15,538 | +2.28(+0.88%) |
Jun 16, 2021 | 260.94 | 261.64 | 259.02 | 259.09 | 22,722 | -1.07(-0.41%) |
Jun 15, 2021 | 260.88 | 260.88 | 259.44 | 260.17 | 21,417 | -0.39(-0.15%) |
Jun 14, 2021 | 260.54 | 260.64 | 259.00 | 260.56 | 114,265 | +0.21(+0.08%) |
Jun 11, 2021 | 261.50 | 261.52 | 259.27 | 260.34 | 18,621 | -2.00(-0.76%) |
Jun 10, 2021 | 258.12 | 262.37 | 258.12 | 262.35 | 33,180 | +4.39(+1.70%) |
Jun 09, 2021 | 256.47 | 258.22 | 256.24 | 257.96 | 17,686 | +2.85(+1.12%) |
Jun 08, 2021 | 256.96 | 256.96 | 253.33 | 255.11 | 30,507 | -0.92(-0.36%) |
Jun 07, 2021 | 254.83 | 258.06 | 254.83 | 256.03 | 55,483 | +1.30(+0.51%) |
Jun 04, 2021 | 254.70 | 255.76 | 254.29 | 254.72 | 18,880 | +1.14(+0.45%) |
Jun 03, 2021 | 251.59 | 254.15 | 251.40 | 253.58 | 19,936 | +0.81(+0.32%) |
Jun 02, 2021 | 253.24 | 254.33 | 252.48 | 252.77 | 22,663 | -0.65(-0.26%) |