Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 217.18 | 217.78 | 213.62 | 214.72 | 2,666,583 | -2.36(-1.09%) |
Aug 30, 2021 | 217.23 | 219.86 | 216.33 | 217.08 | 2,157,840 | +0.11(+0.05%) |
Aug 27, 2021 | 217.53 | 218.00 | 214.61 | 216.98 | 3,123,814 | -0.63(-0.29%) |
Aug 26, 2021 | 212.62 | 219.21 | 207.20 | 217.60 | 6,186,949 | -8.52(-3.77%) |
Aug 25, 2021 | 224.33 | 226.73 | 224.12 | 226.12 | 1,619,853 | +1.92(+0.86%) |
Aug 24, 2021 | 226.40 | 226.64 | 224.08 | 224.20 | 1,419,475 | -1.82(-0.81%) |
Aug 23, 2021 | 226.84 | 229.74 | 225.77 | 226.02 | 1,375,608 | -0.14(-0.06%) |
Aug 20, 2021 | 224.41 | 227.26 | 223.55 | 226.16 | 1,294,770 | +2.22(+0.99%) |
Aug 19, 2021 | 221.84 | 225.60 | 220.20 | 223.93 | 1,181,945 | +0.80(+0.36%) |
Aug 18, 2021 | 223.26 | 226.17 | 221.95 | 223.13 | 1,586,418 | +0.10(+0.04%) |
Aug 17, 2021 | 227.57 | 229.10 | 222.30 | 223.03 | 2,108,325 | -6.07(-2.65%) |
Aug 16, 2021 | 226.84 | 229.24 | 225.30 | 229.10 | 1,187,967 | +1.04(+0.46%) |
Aug 13, 2021 | 228.19 | 229.00 | 226.85 | 228.06 | 1,356,542 | +0.46(+0.20%) |
Aug 12, 2021 | 229.74 | 229.74 | 226.24 | 227.60 | 1,733,475 | -1.66(-0.72%) |
Aug 11, 2021 | 229.66 | 230.56 | 228.88 | 229.26 | 1,138,866 | -0.21(-0.09%) |
Aug 10, 2021 | 227.70 | 230.30 | 227.05 | 229.47 | 1,121,881 | +1.77(+0.78%) |
Aug 09, 2021 | 227.78 | 228.24 | 226.57 | 227.70 | 1,138,729 | +0.22(+0.10%) |
Aug 06, 2021 | 227.27 | 227.90 | 226.19 | 227.48 | 814,352 | +0.33(+0.14%) |
Aug 05, 2021 | 226.94 | 228.03 | 225.25 | 227.15 | 1,057,799 | +0.88(+0.39%) |
Aug 04, 2021 | 226.41 | 227.40 | 224.98 | 226.27 | 1,133,125 | -0.14(-0.06%) |
Aug 03, 2021 | 224.35 | 227.75 | 223.86 | 226.42 | 1,127,209 | +2.46(+1.10%) |
Aug 02, 2021 | 224.32 | 224.75 | 220.51 | 223.96 | 1,277,375 | -0.13(-0.06%) |
Jul 30, 2021 | 223.97 | 225.74 | 223.95 | 224.09 | 1,140,666 | -0.35(-0.15%) |
Jul 29, 2021 | 222.53 | 224.56 | 222.05 | 224.44 | 1,038,413 | +2.83(+1.28%) |
Jul 28, 2021 | 220.59 | 222.89 | 219.87 | 221.61 | 1,099,693 | -0.09(-0.04%) |
Jul 27, 2021 | 222.03 | 222.75 | 220.52 | 221.70 | 913,178 | +0.17(+0.08%) |
Jul 26, 2021 | 220.20 | 222.01 | 218.77 | 221.52 | 1,233,421 | +1.03(+0.47%) |
Jul 23, 2021 | 216.75 | 220.69 | 216.75 | 220.49 | 886,223 | +3.19(+1.47%) |
Jul 22, 2021 | 216.53 | 218.17 | 215.02 | 217.30 | 888,658 | +1.32(+0.61%) |
Jul 21, 2021 | 217.54 | 217.87 | 215.80 | 215.98 | 1,088,002 | -2.11(-0.97%) |
Jul 20, 2021 | 216.24 | 219.20 | 215.92 | 218.09 | 1,365,590 | +2.06(+0.95%) |
Jul 19, 2021 | 214.41 | 216.68 | 213.29 | 216.03 | 2,001,231 | +2.02(+0.95%) |
Jul 16, 2021 | 214.54 | 215.62 | 213.45 | 214.01 | 2,226,625 | +0.21(+0.10%) |
Jul 15, 2021 | 213.25 | 214.11 | 212.18 | 213.80 | 1,311,439 | +1.02(+0.48%) |
Jul 14, 2021 | 212.82 | 213.22 | 211.25 | 212.78 | 972,700 | +0.84(+0.40%) |
Jul 13, 2021 | 211.39 | 213.78 | 211.33 | 211.94 | 1,478,113 | +0.54(+0.25%) |
Jul 12, 2021 | 212.07 | 212.47 | 209.90 | 211.40 | 1,468,687 | -1.26(-0.59%) |
Jul 09, 2021 | 211.75 | 213.29 | 211.25 | 212.66 | 2,098,202 | +1.07(+0.51%) |
Jul 08, 2021 | 212.27 | 213.73 | 210.71 | 211.59 | 1,478,516 | -1.77(-0.83%) |
Jul 07, 2021 | 210.91 | 214.94 | 210.00 | 213.36 | 1,738,654 | +2.99(+1.42%) |
Jul 06, 2021 | 209.93 | 210.91 | 208.48 | 210.38 | 1,308,912 | -0.12(-0.06%) |
Jul 02, 2021 | 210.04 | 211.64 | 209.62 | 210.50 | 1,125,490 | +1.10(+0.52%) |
Jul 01, 2021 | 208.47 | 209.66 | 207.79 | 209.41 | 1,314,700 | +1.37(+0.66%) |
Jun 30, 2021 | 208.59 | 209.01 | 207.39 | 208.04 | 1,170,899 | -0.58(-0.28%) |
Jun 29, 2021 | 207.00 | 210.60 | 206.80 | 208.62 | 1,453,482 | +1.89(+0.92%) |
Jun 28, 2021 | 204.39 | 207.74 | 203.75 | 206.72 | 1,565,077 | +2.99(+1.47%) |
Jun 25, 2021 | 205.37 | 205.93 | 203.27 | 203.73 | 4,243,419 | -1.91(-0.93%) |
Jun 24, 2021 | 206.87 | 206.87 | 204.94 | 205.65 | 1,634,157 | -0.17(-0.08%) |
Jun 23, 2021 | 206.22 | 206.62 | 204.61 | 205.82 | 1,589,641 | -0.73(-0.35%) |
Jun 22, 2021 | 206.49 | 207.66 | 205.38 | 206.55 | 1,328,545 | +0.84(+0.41%) |
Jun 21, 2021 | 205.37 | 206.56 | 204.46 | 205.71 | 1,716,252 | +1.22(+0.60%) |
Jun 18, 2021 | 203.82 | 205.83 | 203.72 | 204.49 | 3,838,045 | -0.56(-0.27%) |
Jun 17, 2021 | 202.94 | 206.03 | 202.48 | 205.05 | 2,236,229 | +2.06(+1.01%) |
Jun 16, 2021 | 204.21 | 204.81 | 201.79 | 202.99 | 2,540,393 | -0.94(-0.46%) |
Jun 15, 2021 | 201.66 | 204.54 | 201.10 | 203.94 | 2,093,273 | +2.47(+1.23%) |
Jun 14, 2021 | 201.53 | 202.03 | 199.79 | 201.46 | 1,397,021 | +0.23(+0.11%) |
Jun 11, 2021 | 199.21 | 202.32 | 198.38 | 201.23 | 1,827,817 | +2.75(+1.39%) |
Jun 10, 2021 | 196.40 | 199.05 | 196.40 | 198.48 | 2,044,522 | +1.46(+0.74%) |
Jun 09, 2021 | 198.02 | 198.99 | 196.80 | 197.02 | 1,905,814 | -0.76(-0.38%) |
Jun 08, 2021 | 199.15 | 199.15 | 196.89 | 197.78 | 1,717,294 | -0.27(-0.14%) |
Jun 07, 2021 | 199.04 | 199.10 | 197.16 | 198.05 | 1,590,415 | -0.73(-0.37%) |
Jun 04, 2021 | 198.10 | 198.98 | 196.61 | 198.78 | 1,675,454 | +0.73(+0.37%) |
Jun 03, 2021 | 194.86 | 198.49 | 194.21 | 198.05 | 2,088,751 | +3.62(+1.86%) |
Jun 02, 2021 | 193.18 | 195.42 | 192.19 | 194.43 | 1,770,755 | +0.78(+0.40%) |