Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 205.97 | 206.62 | 204.50 | 206.51 | 3,171,974 | +1.28(+0.62%) |
Aug 30, 2021 | 203.53 | 206.31 | 203.37 | 205.22 | 2,063,452 | +1.24(+0.61%) |
Aug 27, 2021 | 203.47 | 206.35 | 201.64 | 203.99 | 2,906,100 | +1.20(+0.59%) |
Aug 26, 2021 | 203.33 | 203.33 | 201.59 | 202.79 | 3,106,618 | -0.11(-0.05%) |
Aug 25, 2021 | 205.39 | 205.87 | 202.52 | 202.90 | 2,373,343 | -2.56(-1.24%) |
Aug 24, 2021 | 206.50 | 206.64 | 204.70 | 205.45 | 1,955,317 | -1.15(-0.56%) |
Aug 23, 2021 | 205.27 | 208.25 | 204.89 | 206.61 | 2,110,637 | +1.93(+0.94%) |
Aug 20, 2021 | 205.46 | 207.16 | 203.28 | 204.68 | 3,070,658 | -0.79(-0.38%) |
Aug 19, 2021 | 206.65 | 208.49 | 204.46 | 205.46 | 2,914,917 | -2.24(-1.08%) |
Aug 18, 2021 | 211.07 | 211.82 | 207.49 | 207.71 | 3,263,540 | -3.99(-1.89%) |
Aug 17, 2021 | 210.29 | 211.77 | 210.16 | 211.70 | 2,912,204 | +0.12(+0.06%) |
Aug 16, 2021 | 209.00 | 211.78 | 208.69 | 211.58 | 2,659,123 | +2.89(+1.38%) |
Aug 13, 2021 | 208.18 | 210.70 | 207.86 | 208.69 | 1,978,025 | +1.39(+0.67%) |
Aug 12, 2021 | 207.35 | 208.51 | 205.18 | 207.30 | 1,979,593 | +0.02(+0.01%) |
Aug 11, 2021 | 208.20 | 208.99 | 206.70 | 207.29 | 2,316,559 | +0.15(+0.07%) |
Aug 10, 2021 | 207.35 | 207.35 | 203.48 | 207.13 | 3,147,842 | +0.06(+0.03%) |
Aug 09, 2021 | 209.46 | 210.26 | 206.46 | 207.07 | 2,476,395 | -2.05(-0.98%) |
Aug 06, 2021 | 210.67 | 211.94 | 207.87 | 209.12 | 2,601,490 | -3.49(-1.64%) |
Aug 05, 2021 | 207.85 | 212.66 | 207.22 | 212.61 | 3,625,069 | +5.12(+2.47%) |
Aug 04, 2021 | 216.59 | 217.54 | 206.35 | 207.49 | 7,650,951 | -14.29(-6.44%) |
Aug 03, 2021 | 218.76 | 222.06 | 217.53 | 221.78 | 2,553,805 | +3.90(+1.79%) |
Aug 02, 2021 | 220.00 | 220.32 | 216.59 | 217.88 | 2,035,386 | -1.59(-0.72%) |
Jul 30, 2021 | 220.45 | 220.88 | 218.64 | 219.47 | 2,514,128 | -0.80(-0.36%) |
Jul 29, 2021 | 222.12 | 222.76 | 220.08 | 220.27 | 1,649,640 | -1.66(-0.75%) |
Jul 28, 2021 | 222.21 | 225.06 | 221.26 | 221.93 | 1,814,908 | -0.39(-0.18%) |
Jul 27, 2021 | 221.81 | 223.17 | 221.14 | 222.32 | 2,384,523 | -0.39(-0.18%) |
Jul 26, 2021 | 225.09 | 225.69 | 222.44 | 222.72 | 1,670,931 | -2.37(-1.05%) |
Jul 23, 2021 | 223.77 | 225.85 | 222.50 | 225.09 | 1,923,003 | +2.71(+1.22%) |
Jul 22, 2021 | 221.69 | 223.69 | 220.91 | 222.38 | 1,518,574 | -0.10(-0.04%) |
Jul 21, 2021 | 224.35 | 224.40 | 220.52 | 222.48 | 2,120,281 | -1.85(-0.83%) |
Jul 20, 2021 | 224.68 | 227.51 | 223.26 | 224.33 | 3,340,374 | +0.14(+0.06%) |
Jul 19, 2021 | 225.14 | 227.11 | 222.48 | 224.19 | 2,784,351 | -1.12(-0.50%) |
Jul 16, 2021 | 225.41 | 226.73 | 224.01 | 225.30 | 3,457,405 | +1.21(+0.54%) |
Jul 15, 2021 | 222.01 | 224.95 | 220.02 | 224.10 | 2,318,548 | +1.75(+0.79%) |
Jul 14, 2021 | 221.91 | 222.91 | 219.43 | 222.34 | 2,404,920 | -0.12(-0.05%) |
Jul 13, 2021 | 222.97 | 224.21 | 220.78 | 222.46 | 1,781,002 | +0.42(+0.19%) |
Jul 12, 2021 | 222.15 | 225.25 | 221.29 | 222.04 | 2,365,491 | -0.75(-0.34%) |
Jul 09, 2021 | 220.88 | 223.46 | 219.62 | 222.80 | 1,771,809 | +0.84(+0.38%) |
Jul 08, 2021 | 221.92 | 223.50 | 220.29 | 221.96 | 2,194,873 | +0.96(+0.44%) |
Jul 07, 2021 | 221.77 | 221.96 | 219.29 | 221.00 | 2,621,192 | -0.39(-0.18%) |
Jul 06, 2021 | 224.67 | 225.45 | 220.95 | 221.39 | 3,073,153 | -4.59(-2.03%) |
Jul 02, 2021 | 224.73 | 227.06 | 223.75 | 225.98 | 2,139,040 | +1.64(+0.73%) |
Jul 01, 2021 | 221.47 | 224.52 | 221.30 | 224.34 | 2,301,928 | +2.86(+1.29%) |
Jun 30, 2021 | 220.54 | 221.95 | 219.94 | 221.48 | 2,558,937 | +1.17(+0.53%) |
Jun 29, 2021 | 221.00 | 221.65 | 219.94 | 220.31 | 1,471,618 | -0.34(-0.16%) |
Jun 28, 2021 | 221.73 | 223.08 | 220.49 | 220.65 | 1,849,693 | +0.14(+0.07%) |
Jun 25, 2021 | 219.55 | 221.39 | 218.17 | 220.51 | 4,743,301 | +1.57(+0.72%) |
Jun 24, 2021 | 218.44 | 220.82 | 217.43 | 218.94 | 2,138,328 | +2.04(+0.94%) |
Jun 23, 2021 | 217.75 | 217.84 | 215.28 | 216.90 | 1,820,113 | -1.09(-0.50%) |
Jun 22, 2021 | 217.81 | 218.75 | 216.52 | 217.99 | 1,959,386 | -0.30(-0.14%) |
Jun 21, 2021 | 217.74 | 218.90 | 215.94 | 218.29 | 2,365,110 | +1.42(+0.65%) |
Jun 18, 2021 | 217.69 | 218.98 | 214.86 | 216.87 | 6,119,549 | -1.89(-0.86%) |
Jun 17, 2021 | 217.65 | 220.28 | 216.56 | 218.76 | 2,358,252 | +1.07(+0.49%) |
Jun 16, 2021 | 218.86 | 222.16 | 216.25 | 217.69 | 3,505,870 | -0.25(-0.11%) |
Jun 15, 2021 | 219.65 | 219.87 | 217.21 | 217.94 | 2,761,110 | -1.22(-0.56%) |
Jun 14, 2021 | 220.40 | 220.54 | 217.43 | 219.15 | 2,292,928 | -1.44(-0.65%) |
Jun 11, 2021 | 222.51 | 223.07 | 219.87 | 220.59 | 2,203,664 | -1.70(-0.76%) |
Jun 10, 2021 | 217.68 | 222.91 | 217.36 | 222.29 | 2,923,308 | +4.65(+2.14%) |
Jun 09, 2021 | 216.18 | 219.26 | 215.10 | 217.63 | 3,354,129 | +2.45(+1.14%) |
Jun 08, 2021 | 217.10 | 217.27 | 213.75 | 215.18 | 1,802,689 | -0.34(-0.16%) |
Jun 07, 2021 | 215.27 | 218.59 | 213.71 | 215.52 | 2,370,377 | +0.31(+0.14%) |
Jun 04, 2021 | 215.11 | 217.42 | 214.21 | 215.21 | 2,064,313 | +1.01(+0.47%) |
Jun 03, 2021 | 212.32 | 214.96 | 212.04 | 214.20 | 2,212,768 | +0.53(+0.25%) |
Jun 02, 2021 | 213.44 | 215.06 | 212.52 | 213.67 | 2,494,722 | +1.44(+0.68%) |