Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 233.93 | 235.65 | 232.99 | 235.17 | 1,543,498 | +1.15(+0.49%) |
Aug 30, 2021 | 232.60 | 235.48 | 232.60 | 234.02 | 1,067,304 | +1.84(+0.79%) |
Aug 27, 2021 | 231.89 | 233.60 | 231.20 | 232.18 | 1,209,348 | +0.91(+0.39%) |
Aug 26, 2021 | 230.26 | 232.11 | 229.97 | 231.27 | 1,214,732 | +0.50(+0.21%) |
Aug 25, 2021 | 230.56 | 231.64 | 228.51 | 230.78 | 1,198,308 | -0.81(-0.35%) |
Aug 24, 2021 | 233.25 | 233.38 | 231.40 | 231.59 | 956,468 | -1.85(-0.79%) |
Aug 23, 2021 | 233.58 | 234.47 | 232.71 | 233.44 | 1,376,718 | +0.51(+0.22%) |
Aug 20, 2021 | 231.25 | 233.44 | 230.01 | 232.93 | 1,267,721 | +1.33(+0.57%) |
Aug 19, 2021 | 232.53 | 233.77 | 230.91 | 231.60 | 1,378,761 | -0.40(-0.17%) |
Aug 18, 2021 | 237.01 | 237.73 | 231.96 | 232.00 | 1,627,855 | -4.83(-2.04%) |
Aug 17, 2021 | 233.30 | 237.45 | 232.61 | 236.83 | 2,555,410 | +3.62(+1.55%) |
Aug 16, 2021 | 231.69 | 233.43 | 230.50 | 233.22 | 1,339,840 | +2.64(+1.14%) |
Aug 13, 2021 | 229.94 | 231.14 | 228.91 | 230.58 | 1,227,138 | +0.64(+0.28%) |
Aug 12, 2021 | 225.70 | 231.13 | 225.28 | 229.94 | 4,117,295 | +5.08(+2.26%) |
Aug 11, 2021 | 223.17 | 226.39 | 223.11 | 224.85 | 1,246,133 | +1.90(+0.85%) |
Aug 10, 2021 | 222.77 | 224.25 | 221.98 | 222.96 | 1,834,776 | +0.08(+0.04%) |
Aug 09, 2021 | 225.30 | 226.39 | 221.94 | 222.87 | 1,593,791 | -2.34(-1.04%) |
Aug 06, 2021 | 226.39 | 226.84 | 224.11 | 225.21 | 1,498,814 | -1.91(-0.84%) |
Aug 05, 2021 | 224.49 | 228.95 | 224.23 | 227.12 | 2,672,594 | -10.89(-4.58%) |
Aug 04, 2021 | 238.17 | 239.65 | 236.92 | 238.01 | 1,110,823 | -0.96(-0.40%) |
Aug 03, 2021 | 239.97 | 240.85 | 238.24 | 238.97 | 650,019 | -0.34(-0.14%) |
Aug 02, 2021 | 239.52 | 240.99 | 237.93 | 239.31 | 805,526 | +0.35(+0.15%) |
Jul 30, 2021 | 238.46 | 239.95 | 237.18 | 238.95 | 1,067,033 | +0.41(+0.17%) |
Jul 29, 2021 | 238.06 | 239.27 | 236.71 | 238.54 | 990,346 | +1.71(+0.72%) |
Jul 28, 2021 | 237.17 | 238.25 | 236.00 | 236.83 | 703,645 | -1.13(-0.47%) |
Jul 27, 2021 | 233.35 | 239.62 | 233.29 | 237.96 | 978,796 | +4.91(+2.11%) |
Jul 26, 2021 | 233.63 | 234.85 | 232.32 | 233.05 | 743,318 | -1.54(-0.66%) |
Jul 23, 2021 | 233.58 | 235.06 | 233.20 | 234.59 | 1,293,903 | +1.62(+0.69%) |
Jul 22, 2021 | 230.98 | 233.29 | 229.54 | 232.97 | 1,439,903 | +2.80(+1.22%) |
Jul 21, 2021 | 231.16 | 231.47 | 227.97 | 230.17 | 1,156,295 | -0.61(-0.26%) |
Jul 20, 2021 | 232.26 | 233.75 | 230.29 | 230.78 | 1,014,239 | -0.23(-0.10%) |
Jul 19, 2021 | 231.59 | 232.78 | 229.56 | 231.01 | 1,308,352 | -0.77(-0.33%) |
Jul 16, 2021 | 231.02 | 232.93 | 229.89 | 231.78 | 1,259,047 | +1.35(+0.59%) |
Jul 15, 2021 | 228.29 | 230.91 | 227.04 | 230.42 | 1,026,544 | +0.58(+0.25%) |
Jul 14, 2021 | 232.06 | 232.70 | 228.96 | 229.84 | 1,484,724 | -2.45(-1.05%) |
Jul 13, 2021 | 232.38 | 233.63 | 231.69 | 232.29 | 561,264 | -0.90(-0.38%) |
Jul 12, 2021 | 233.93 | 234.62 | 232.78 | 233.19 | 954,612 | -0.21(-0.09%) |
Jul 09, 2021 | 235.12 | 235.49 | 231.52 | 233.39 | 1,413,170 | -1.12(-0.48%) |
Jul 08, 2021 | 233.86 | 235.04 | 232.70 | 234.52 | 958,334 | -0.92(-0.39%) |
Jul 07, 2021 | 233.58 | 235.50 | 231.51 | 235.43 | 1,303,331 | +2.46(+1.05%) |
Jul 06, 2021 | 231.71 | 233.11 | 230.28 | 232.97 | 1,126,507 | +0.84(+0.36%) |
Jul 02, 2021 | 231.33 | 232.59 | 230.29 | 232.13 | 1,058,721 | +1.57(+0.68%) |
Jul 01, 2021 | 227.05 | 230.82 | 226.75 | 230.56 | 1,298,802 | +3.34(+1.47%) |
Jun 30, 2021 | 230.82 | 231.13 | 225.56 | 227.22 | 1,394,973 | -3.46(-1.50%) |
Jun 29, 2021 | 228.23 | 231.40 | 227.96 | 230.68 | 1,879,265 | +2.98(+1.31%) |
Jun 28, 2021 | 225.90 | 228.33 | 225.75 | 227.69 | 1,282,279 | +2.34(+1.04%) |
Jun 25, 2021 | 224.11 | 225.93 | 224.06 | 225.36 | 1,831,597 | +1.29(+0.58%) |
Jun 24, 2021 | 224.28 | 225.59 | 223.97 | 224.07 | 826,803 | -0.37(-0.17%) |
Jun 23, 2021 | 224.04 | 225.62 | 223.16 | 224.44 | 1,497,516 | -0.09(-0.04%) |
Jun 22, 2021 | 225.28 | 225.28 | 223.25 | 224.54 | 1,530,513 | -0.48(-0.21%) |
Jun 21, 2021 | 224.91 | 225.76 | 223.77 | 225.01 | 1,672,651 | +0.27(+0.12%) |
Jun 18, 2021 | 223.73 | 226.68 | 223.11 | 224.74 | 2,741,663 | +0.27(+0.12%) |
Jun 17, 2021 | 224.05 | 225.74 | 224.05 | 224.47 | 1,785,144 | -0.03(-0.01%) |
Jun 16, 2021 | 226.65 | 226.71 | 223.72 | 224.50 | 2,132,413 | -1.08(-0.48%) |
Jun 15, 2021 | 226.83 | 227.43 | 225.05 | 225.58 | 2,131,874 | -1.20(-0.53%) |
Jun 14, 2021 | 226.84 | 227.51 | 223.88 | 226.78 | 1,339,168 | +0.07(+0.03%) |
Jun 11, 2021 | 230.53 | 230.53 | 226.16 | 226.71 | 1,210,775 | -2.59(-1.13%) |
Jun 10, 2021 | 226.97 | 229.41 | 226.93 | 229.29 | 1,193,819 | +1.93(+0.85%) |
Jun 09, 2021 | 223.83 | 227.60 | 223.83 | 227.37 | 1,326,332 | +3.83(+1.71%) |
Jun 08, 2021 | 224.15 | 225.81 | 221.75 | 223.54 | 1,606,899 | +0.47(+0.21%) |
Jun 07, 2021 | 224.60 | 225.45 | 222.83 | 223.07 | 1,275,069 | -1.03(-0.46%) |
Jun 04, 2021 | 225.34 | 225.72 | 223.56 | 224.09 | 949,312 | -0.06(-0.02%) |
Jun 03, 2021 | 222.00 | 224.63 | 221.73 | 224.15 | 1,506,548 | +1.90(+0.85%) |
Jun 02, 2021 | 222.02 | 223.02 | 221.76 | 222.25 | 1,692,326 | +0.20(+0.09%) |