Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 244.51 | 247.41 | 241.37 | 244.81 | 873,829 | -0.76(-0.31%) |
Aug 30, 2021 | 240.01 | 246.44 | 240.01 | 245.57 | 870,937 | +6.44(+2.69%) |
Aug 27, 2021 | 229.07 | 245.58 | 229.06 | 239.13 | 1,779,854 | +12.01(+5.29%) |
Aug 26, 2021 | 230.25 | 232.99 | 226.81 | 227.12 | 299,861 | -2.34(-1.02%) |
Aug 25, 2021 | 227.95 | 230.02 | 226.11 | 229.46 | 421,306 | +0.66(+0.29%) |
Aug 24, 2021 | 225.19 | 232.67 | 225.19 | 228.80 | 868,929 | +3.99(+1.77%) |
Aug 23, 2021 | 216.00 | 225.50 | 215.31 | 224.81 | 1,101,901 | +9.31(+4.32%) |
Aug 20, 2021 | 210.93 | 216.18 | 210.26 | 215.50 | 881,589 | +5.25(+2.50%) |
Aug 19, 2021 | 211.82 | 216.58 | 210.00 | 210.25 | 990,350 | -1.29(-0.61%) |
Aug 18, 2021 | 212.05 | 214.12 | 207.85 | 211.54 | 624,553 | +3.24(+1.56%) |
Aug 17, 2021 | 205.73 | 209.80 | 203.50 | 208.30 | 815,649 | -2.56(-1.21%) |
Aug 16, 2021 | 214.20 | 216.41 | 207.41 | 210.86 | 792,089 | -2.97(-1.39%) |
Aug 13, 2021 | 214.88 | 215.66 | 212.96 | 213.83 | 602,844 | -1.17(-0.54%) |
Aug 12, 2021 | 214.62 | 217.25 | 213.54 | 215.00 | 598,649 | +0.02(+0.01%) |
Aug 11, 2021 | 212.49 | 215.42 | 209.59 | 214.98 | 1,085,212 | +7.17(+3.45%) |
Aug 10, 2021 | 213.36 | 214.51 | 204.55 | 207.81 | 1,568,939 | -5.82(-2.72%) |
Aug 09, 2021 | 216.94 | 217.22 | 212.67 | 213.63 | 870,551 | -1.47(-0.68%) |
Aug 06, 2021 | 215.42 | 217.84 | 214.00 | 215.10 | 606,260 | -1.48(-0.68%) |
Aug 05, 2021 | 214.97 | 219.87 | 213.51 | 216.58 | 711,515 | +0.07(+0.03%) |
Aug 04, 2021 | 215.05 | 218.67 | 212.62 | 216.51 | 893,809 | +0.54(+0.25%) |
Aug 03, 2021 | 218.56 | 220.00 | 213.74 | 215.97 | 679,164 | -2.06(-0.94%) |
Aug 02, 2021 | 216.90 | 219.70 | 212.11 | 218.03 | 771,116 | +1.03(+0.47%) |
Jul 30, 2021 | 215.58 | 220.38 | 214.00 | 217.00 | 549,024 | -0.14(-0.06%) |
Jul 29, 2021 | 217.67 | 221.65 | 216.88 | 217.14 | 491,525 | -1.76(-0.80%) |
Jul 28, 2021 | 217.72 | 220.64 | 215.15 | 218.90 | 629,172 | +2.59(+1.20%) |
Jul 27, 2021 | 224.80 | 226.70 | 210.71 | 216.31 | 1,495,148 | -9.02(-4.00%) |
Jul 26, 2021 | 224.97 | 227.99 | 221.50 | 225.33 | 604,377 | +0.00(+0.00%) |
Jul 23, 2021 | 223.62 | 229.09 | 221.40 | 225.33 | 699,461 | +1.78(+0.80%) |
Jul 22, 2021 | 223.63 | 227.00 | 220.51 | 223.55 | 1,188,217 | +0.07(+0.03%) |
Jul 21, 2021 | 226.39 | 226.39 | 221.61 | 223.48 | 916,468 | -2.19(-0.97%) |
Jul 20, 2021 | 223.16 | 231.31 | 222.08 | 225.67 | 2,079,628 | +4.18(+1.89%) |
Jul 19, 2021 | 213.79 | 223.29 | 211.25 | 221.49 | 1,690,253 | +3.95(+1.82%) |
Jul 16, 2021 | 230.09 | 231.00 | 215.77 | 217.54 | 2,726,408 | -8.55(-3.78%) |
Jul 15, 2021 | 250.09 | 254.07 | 222.93 | 226.09 | 3,780,910 | -24.88(-9.91%) |
Jul 14, 2021 | 260.74 | 262.35 | 249.26 | 250.97 | 1,203,144 | -8.44(-3.25%) |
Jul 13, 2021 | 264.02 | 266.00 | 258.89 | 259.41 | 1,457,944 | -4.88(-1.85%) |
Jul 12, 2021 | 267.40 | 271.09 | 261.66 | 264.29 | 742,557 | -2.35(-0.88%) |
Jul 09, 2021 | 271.33 | 272.96 | 262.50 | 266.64 | 1,143,330 | -4.12(-1.52%) |
Jul 08, 2021 | 267.58 | 272.35 | 263.39 | 270.76 | 890,567 | -7.04(-2.53%) |
Jul 07, 2021 | 279.69 | 283.38 | 276.45 | 277.80 | 1,673,637 | +0.46(+0.17%) |
Jul 06, 2021 | 265.98 | 277.77 | 265.04 | 277.34 | 1,717,245 | +12.30(+4.64%) |
Jul 02, 2021 | 263.70 | 266.50 | 262.96 | 265.04 | 474,265 | +2.79(+1.06%) |
Jul 01, 2021 | 260.52 | 265.60 | 258.31 | 262.25 | 873,129 | +0.14(+0.05%) |
Jun 30, 2021 | 269.51 | 269.85 | 258.92 | 262.11 | 1,281,494 | -8.61(-3.18%) |
Jun 29, 2021 | 262.84 | 271.58 | 261.62 | 270.72 | 1,292,829 | +8.18(+3.12%) |
Jun 28, 2021 | 258.67 | 266.78 | 258.67 | 262.54 | 1,017,570 | +6.93(+2.71%) |
Jun 25, 2021 | 254.41 | 256.82 | 250.19 | 255.61 | 1,104,266 | +1.09(+0.43%) |
Jun 24, 2021 | 249.19 | 254.61 | 248.80 | 254.52 | 1,118,553 | +6.70(+2.70%) |
Jun 23, 2021 | 248.70 | 253.71 | 245.26 | 247.82 | 971,856 | -0.43(-0.17%) |
Jun 22, 2021 | 241.32 | 249.06 | 240.10 | 248.25 | 1,207,758 | +7.54(+3.13%) |
Jun 21, 2021 | 244.82 | 245.48 | 238.84 | 240.71 | 1,012,687 | -5.11(-2.08%) |
Jun 18, 2021 | 240.17 | 246.87 | 239.00 | 245.82 | 1,436,897 | +5.19(+2.16%) |
Jun 17, 2021 | 229.98 | 243.28 | 229.98 | 240.63 | 1,041,742 | +8.60(+3.71%) |
Jun 16, 2021 | 230.62 | 234.10 | 227.85 | 232.03 | 662,646 | +1.15(+0.50%) |
Jun 15, 2021 | 237.83 | 238.35 | 230.07 | 230.88 | 938,849 | -8.23(-3.44%) |
Jun 14, 2021 | 235.40 | 242.16 | 233.73 | 239.11 | 1,151,598 | +4.85(+2.07%) |
Jun 11, 2021 | 223.65 | 234.66 | 222.53 | 234.26 | 1,888,760 | +10.79(+4.83%) |
Jun 10, 2021 | 218.03 | 225.41 | 215.99 | 223.47 | 1,550,779 | +6.11(+2.81%) |
Jun 09, 2021 | 219.25 | 221.69 | 215.00 | 217.36 | 1,803,850 | -0.04(-0.02%) |
Jun 08, 2021 | 217.60 | 225.85 | 215.31 | 217.40 | 6,615,881 | -19.33(-8.17%) |
Jun 07, 2021 | 228.69 | 238.31 | 227.59 | 236.73 | 2,234,673 | +6.50(+2.82%) |
Jun 04, 2021 | 227.24 | 234.41 | 226.96 | 230.23 | 899,407 | +4.93(+2.19%) |
Jun 03, 2021 | 232.23 | 233.56 | 224.95 | 225.30 | 1,021,975 | -8.91(-3.80%) |
Jun 02, 2021 | 235.45 | 238.30 | 233.29 | 234.21 | 670,558 | +0.14(+0.06%) |