Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 226.59 | 226.59 | 220.85 | 223.50 | 26,016,580 | -2.99(-1.32%) |
Aug 30, 2021 | 227.90 | 230.03 | 225.11 | 226.48 | 26,322,078 | +0.51(+0.23%) |
Aug 27, 2021 | 221.45 | 226.82 | 221.28 | 225.97 | 30,525,830 | +5.68(+2.58%) |
Aug 26, 2021 | 221.61 | 223.01 | 217.52 | 220.29 | 23,798,206 | -1.45(-0.65%) |
Aug 25, 2021 | 216.99 | 224.31 | 216.87 | 221.74 | 34,815,704 | +4.19(+1.93%) |
Aug 24, 2021 | 217.15 | 219.20 | 214.97 | 217.55 | 29,733,354 | -1.65(-0.75%) |
Aug 23, 2021 | 209.34 | 219.58 | 209.13 | 219.19 | 57,636,868 | +11.40(+5.49%) |
Aug 20, 2021 | 199.56 | 208.28 | 198.98 | 207.79 | 67,693,472 | +10.16(+5.14%) |
Aug 19, 2021 | 194.60 | 204.59 | 187.29 | 197.63 | 76,758,080 | +7.57(+3.98%) |
Aug 18, 2021 | 194.66 | 195.99 | 189.67 | 190.07 | 28,543,084 | -4.16(-2.14%) |
Aug 17, 2021 | 196.50 | 197.35 | 192.33 | 194.23 | 20,477,884 | -4.98(-2.50%) |
Aug 16, 2021 | 201.00 | 202.51 | 194.19 | 199.21 | 21,140,944 | -2.31(-1.15%) |
Aug 13, 2021 | 198.70 | 201.78 | 198.16 | 201.53 | 18,338,636 | +2.86(+1.44%) |
Aug 12, 2021 | 198.35 | 199.94 | 195.85 | 198.67 | 15,200,669 | +2.03(+1.03%) |
Aug 11, 2021 | 200.08 | 200.14 | 193.96 | 196.64 | 18,617,216 | -2.37(-1.19%) |
Aug 10, 2021 | 202.86 | 203.94 | 198.00 | 199.01 | 17,947,932 | -3.58(-1.77%) |
Aug 09, 2021 | 204.10 | 204.72 | 201.08 | 202.59 | 14,665,726 | -0.71(-0.35%) |
Aug 06, 2021 | 204.88 | 205.34 | 201.75 | 203.30 | 17,887,618 | -2.71(-1.31%) |
Aug 05, 2021 | 204.64 | 206.97 | 203.06 | 206.01 | 21,161,068 | +3.62(+1.79%) |
Aug 04, 2021 | 199.55 | 202.82 | 197.93 | 202.38 | 23,157,980 | +4.58(+2.32%) |
Aug 03, 2021 | 197.05 | 201.87 | 191.86 | 197.80 | 30,210,416 | +0.65(+0.33%) |
Aug 02, 2021 | 196.65 | 199.26 | 193.27 | 197.15 | 21,773,122 | +2.50(+1.29%) |
Jul 30, 2021 | 193.84 | 195.96 | 192.29 | 194.65 | 18,382,102 | -1.63(-0.83%) |
Jul 29, 2021 | 194.85 | 198.18 | 192.94 | 196.28 | 19,080,618 | +1.59(+0.82%) |
Jul 28, 2021 | 192.85 | 196.12 | 189.62 | 194.69 | 20,238,258 | +2.94(+1.54%) |
Jul 27, 2021 | 192.31 | 195.88 | 187.08 | 191.74 | 24,909,326 | -0.86(-0.45%) |
Jul 26, 2021 | 192.77 | 194.08 | 188.81 | 192.60 | 20,417,496 | -2.64(-1.35%) |
Jul 23, 2021 | 196.22 | 196.65 | 192.16 | 195.24 | 19,601,828 | -0.36(-0.18%) |
Jul 22, 2021 | 196.07 | 198.50 | 192.42 | 195.60 | 32,420,572 | +1.84(+0.95%) |
Jul 21, 2021 | 188.49 | 194.93 | 187.09 | 193.76 | 37,231,996 | +7.97(+4.29%) |
Jul 20, 2021 | 186.97 | 188.05 | 181.32 | 185.79 | 43,522,200 | -1.67(-0.89%) |
Jul 19, 2021 | 178.84 | 190.09 | 178.34 | 187.47 | 74,953,080 | +6.18(+3.41%) |
Jul 16, 2021 | 189.97 | 191.24 | 180.41 | 181.29 | 68,944,640 | -8.04(-4.25%) |
Jul 15, 2021 | 197.77 | 198.12 | 188.25 | 189.33 | 55,102,896 | -8.74(-4.41%) |
Jul 14, 2021 | 203.22 | 203.82 | 197.18 | 198.07 | 38,059,968 | -4.01(-1.98%) |
Jul 13, 2021 | 203.65 | 204.25 | 200.79 | 202.07 | 29,100,714 | -2.69(-1.31%) |
Jul 12, 2021 | 202.04 | 204.97 | 201.52 | 204.76 | 32,229,276 | +4.61(+2.31%) |
Jul 09, 2021 | 199.27 | 200.45 | 197.20 | 200.15 | 29,715,462 | +1.47(+0.74%) |
Jul 08, 2021 | 198.22 | 200.98 | 196.66 | 198.68 | 50,402,244 | -4.68(-2.30%) |
Jul 07, 2021 | 208.17 | 208.28 | 202.96 | 203.36 | 41,890,384 | -3.26(-1.58%) |
Jul 06, 2021 | 207.01 | 208.05 | 203.15 | 206.62 | 44,723,428 | +2.11(+1.03%) |
Jul 02, 2021 | 204.04 | 204.69 | 202.52 | 204.51 | 34,400,112 | +2.75(+1.36%) |
Jul 01, 2021 | 200.90 | 204.20 | 199.84 | 201.76 | 48,079,372 | +2.09(+1.05%) |
Jun 30, 2021 | 199.64 | 201.27 | 198.29 | 199.67 | 32,694,830 | -0.24(-0.12%) |
Jun 29, 2021 | 198.48 | 200.63 | 196.22 | 199.92 | 36,777,488 | +0.42(+0.21%) |
Jun 28, 2021 | 193.27 | 200.44 | 192.85 | 199.50 | 49,596,344 | +9.52(+5.01%) |
Jun 25, 2021 | 192.47 | 193.12 | 188.61 | 189.98 | 27,885,564 | -1.74(-0.91%) |
Jun 24, 2021 | 191.94 | 193.86 | 190.55 | 191.72 | 32,129,514 | +1.48(+0.78%) |
Jun 23, 2021 | 189.74 | 191.16 | 188.75 | 190.24 | 33,246,022 | +1.70(+0.90%) |
Jun 22, 2021 | 184.39 | 189.30 | 183.54 | 188.54 | 58,080,880 | +4.59(+2.49%) |
Jun 21, 2021 | 184.03 | 185.04 | 177.91 | 183.95 | 67,321,464 | -2.11(-1.13%) |
Jun 18, 2021 | 187.51 | 193.41 | 185.51 | 186.06 | 97,056,832 | -0.19(-0.10%) |
Jun 17, 2021 | 177.43 | 188.02 | 177.25 | 186.25 | 80,905,880 | +8.46(+4.76%) |
Jun 16, 2021 | 177.59 | 179.23 | 175.53 | 177.79 | 30,735,096 | +0.22(+0.12%) |
Jun 15, 2021 | 178.84 | 179.85 | 176.97 | 177.57 | 24,321,264 | -2.30(-1.28%) |
Jun 14, 2021 | 178.75 | 180.08 | 176.32 | 179.87 | 32,186,894 | +1.93(+1.09%) |
Jun 11, 2021 | 174.49 | 179.08 | 174.13 | 177.94 | 41,704,004 | +4.00(+2.30%) |
Jun 10, 2021 | 173.19 | 174.61 | 171.46 | 173.94 | 28,818,086 | +0.67(+0.38%) |
Jun 09, 2021 | 174.85 | 175.44 | 172.25 | 173.28 | 38,220,456 | -0.95(-0.54%) |
Jun 08, 2021 | 174.93 | 175.87 | 172.17 | 174.22 | 32,417,764 | -1.62(-0.92%) |
Jun 07, 2021 | 175.36 | 177.77 | 171.59 | 175.84 | 57,742,264 | +0.41(+0.23%) |
Jun 04, 2021 | 170.78 | 176.26 | 170.62 | 175.43 | 61,835,684 | +6.07(+3.59%) |
Jun 03, 2021 | 166.68 | 172.25 | 165.50 | 169.36 | 58,087,132 | +1.91(+1.14%) |
Jun 02, 2021 | 162.20 | 168.85 | 162.03 | 167.45 | 59,490,824 | +5.13(+3.16%) |