Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 215.52 | 216.83 | 214.65 | 216.17 | 22,340,146 | +0.42(+0.20%) |
Aug 30, 2021 | 217.45 | 217.54 | 215.27 | 215.75 | 21,643,934 | -0.89(-0.41%) |
Aug 27, 2021 | 211.13 | 217.23 | 211.05 | 216.64 | 35,533,748 | +5.94(+2.82%) |
Aug 26, 2021 | 212.56 | 213.53 | 210.26 | 210.70 | 23,471,214 | -2.26(-1.06%) |
Aug 25, 2021 | 212.20 | 214.31 | 211.32 | 212.96 | 23,207,132 | +0.75(+0.35%) |
Aug 24, 2021 | 210.81 | 212.35 | 210.21 | 212.21 | 19,498,868 | +2.07(+0.98%) |
Aug 23, 2021 | 208.10 | 210.45 | 208.06 | 210.15 | 26,925,954 | +3.92(+1.90%) |
Aug 20, 2021 | 202.95 | 206.70 | 202.30 | 206.22 | 33,258,448 | +3.43(+1.69%) |
Aug 19, 2021 | 203.26 | 204.84 | 201.59 | 202.80 | 39,875,312 | -2.46(-1.20%) |
Aug 18, 2021 | 206.78 | 208.63 | 205.12 | 205.26 | 30,389,558 | -1.81(-0.87%) |
Aug 17, 2021 | 207.31 | 208.06 | 204.53 | 207.06 | 36,845,316 | -2.56(-1.22%) |
Aug 16, 2021 | 210.29 | 210.76 | 208.28 | 209.62 | 25,230,376 | -1.97(-0.93%) |
Aug 13, 2021 | 213.36 | 213.67 | 211.18 | 211.59 | 22,507,596 | -1.94(-0.91%) |
Aug 12, 2021 | 214.11 | 214.18 | 212.15 | 213.53 | 24,347,480 | -0.51(-0.24%) |
Aug 11, 2021 | 213.40 | 214.08 | 210.96 | 214.04 | 26,846,096 | +1.04(+0.49%) |
Aug 10, 2021 | 213.03 | 213.59 | 211.65 | 213.00 | 23,706,760 | +0.42(+0.20%) |
Aug 09, 2021 | 213.30 | 213.56 | 211.67 | 212.58 | 17,966,084 | -1.18(-0.55%) |
Aug 06, 2021 | 214.10 | 215.49 | 212.56 | 213.75 | 25,530,714 | +1.30(+0.61%) |
Aug 05, 2021 | 209.64 | 212.84 | 209.25 | 212.45 | 24,940,296 | +3.75(+1.80%) |
Aug 04, 2021 | 209.65 | 211.66 | 208.49 | 208.70 | 26,688,046 | -2.63(-1.25%) |
Aug 03, 2021 | 211.10 | 211.58 | 207.73 | 211.33 | 29,017,942 | +0.87(+0.41%) |
Aug 02, 2021 | 212.87 | 214.86 | 210.16 | 210.46 | 25,437,370 | -1.05(-0.50%) |
Jul 30, 2021 | 212.09 | 214.38 | 210.77 | 211.51 | 29,756,870 | -1.41(-0.66%) |
Jul 29, 2021 | 213.18 | 214.75 | 212.56 | 212.92 | 23,604,716 | +1.63(+0.77%) |
Jul 28, 2021 | 209.55 | 212.99 | 208.02 | 211.29 | 34,477,224 | +3.06(+1.47%) |
Jul 27, 2021 | 209.56 | 209.63 | 206.09 | 208.23 | 36,551,752 | -2.46(-1.17%) |
Jul 26, 2021 | 210.88 | 212.47 | 209.69 | 210.69 | 23,155,196 | +0.61(+0.29%) |
Jul 23, 2021 | 210.38 | 210.46 | 207.55 | 210.08 | 24,727,170 | +0.98(+0.47%) |
Jul 22, 2021 | 211.91 | 212.35 | 208.19 | 209.10 | 34,292,860 | -3.38(-1.59%) |
Jul 21, 2021 | 209.98 | 212.63 | 209.90 | 212.48 | 29,507,338 | +3.60(+1.72%) |
Jul 20, 2021 | 203.04 | 209.81 | 202.15 | 208.88 | 42,550,012 | +6.29(+3.10%) |
Jul 19, 2021 | 201.54 | 205.19 | 200.03 | 202.60 | 61,341,908 | -3.08(-1.50%) |
Jul 16, 2021 | 210.35 | 210.39 | 205.22 | 205.68 | 38,808,040 | -2.56(-1.23%) |
Jul 15, 2021 | 208.43 | 209.61 | 205.67 | 208.24 | 47,513,156 | -1.19(-0.57%) |
Jul 14, 2021 | 214.06 | 214.68 | 209.12 | 209.43 | 32,192,350 | -3.28(-1.54%) |
Jul 13, 2021 | 215.51 | 216.00 | 212.63 | 212.71 | 26,455,120 | -4.08(-1.88%) |
Jul 12, 2021 | 215.83 | 217.10 | 214.86 | 216.79 | 17,534,642 | +0.18(+0.08%) |
Jul 09, 2021 | 214.49 | 216.68 | 213.71 | 216.61 | 25,057,434 | +4.48(+2.11%) |
Jul 08, 2021 | 209.85 | 214.41 | 208.45 | 212.13 | 44,143,792 | -1.97(-0.92%) |
Jul 07, 2021 | 215.81 | 216.89 | 212.23 | 214.11 | 29,794,300 | -2.01(-0.93%) |
Jul 06, 2021 | 219.47 | 219.56 | 214.21 | 216.12 | 29,004,834 | -3.19(-1.45%) |
Jul 02, 2021 | 221.99 | 222.07 | 218.70 | 219.30 | 22,009,174 | -2.11(-0.95%) |
Jul 01, 2021 | 220.85 | 221.85 | 219.80 | 221.41 | 18,874,696 | +1.93(+0.88%) |
Jun 30, 2021 | 218.79 | 220.38 | 217.93 | 219.47 | 26,327,618 | +0.03(+0.01%) |
Jun 29, 2021 | 221.25 | 221.73 | 218.90 | 219.45 | 19,689,676 | -1.05(-0.48%) |
Jun 28, 2021 | 222.22 | 222.56 | 218.90 | 220.50 | 26,288,984 | -1.76(-0.79%) |
Jun 25, 2021 | 222.27 | 223.34 | 221.75 | 222.26 | 28,886,050 | +0.37(+0.17%) |
Jun 24, 2021 | 220.19 | 221.91 | 218.85 | 221.89 | 22,684,576 | +3.09(+1.41%) |
Jun 23, 2021 | 218.15 | 220.04 | 218.15 | 218.79 | 23,373,382 | +0.72(+0.33%) |
Jun 22, 2021 | 216.51 | 218.56 | 215.03 | 218.08 | 22,096,204 | +0.99(+0.45%) |
Jun 21, 2021 | 214.38 | 217.69 | 213.65 | 217.09 | 27,993,168 | +4.55(+2.14%) |
Jun 18, 2021 | 214.05 | 216.00 | 211.59 | 212.55 | 57,657,332 | -4.94(-2.27%) |
Jun 17, 2021 | 219.35 | 220.27 | 214.83 | 217.48 | 50,675,140 | -2.47(-1.12%) |
Jun 16, 2021 | 219.79 | 220.73 | 217.82 | 219.95 | 25,560,606 | -0.47(-0.21%) |
Jun 15, 2021 | 221.15 | 221.48 | 218.62 | 220.42 | 17,794,528 | -0.63(-0.29%) |
Jun 14, 2021 | 222.29 | 223.27 | 220.21 | 221.05 | 20,027,554 | -0.65(-0.29%) |
Jun 11, 2021 | 220.36 | 221.80 | 220.14 | 221.70 | 17,460,442 | +2.32(+1.06%) |
Jun 10, 2021 | 221.69 | 222.16 | 218.84 | 219.39 | 31,584,126 | -1.64(-0.74%) |
Jun 09, 2021 | 223.13 | 223.22 | 220.68 | 221.03 | 19,579,058 | -1.48(-0.67%) |
Jun 08, 2021 | 220.90 | 223.07 | 219.73 | 222.51 | 29,049,126 | +2.33(+1.06%) |
Jun 07, 2021 | 217.73 | 220.49 | 217.12 | 220.18 | 25,180,766 | +2.91(+1.34%) |
Jun 04, 2021 | 217.42 | 217.89 | 216.13 | 217.26 | 20,915,352 | +0.94(+0.43%) |
Jun 03, 2021 | 216.71 | 217.47 | 214.05 | 216.33 | 25,991,342 | -1.82(-0.84%) |
Jun 02, 2021 | 218.71 | 218.72 | 216.71 | 218.15 | 19,804,402 | +0.26(+0.12%) |