Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 203.28 | 204.18 | 202.57 | 203.12 | 1,832,062 | -0.63(-0.31%) |
Aug 30, 2021 | 204.14 | 204.84 | 203.34 | 203.75 | 784,580 | -0.61(-0.30%) |
Aug 27, 2021 | 205.54 | 206.16 | 204.20 | 204.35 | 1,457,972 | -1.86(-0.90%) |
Aug 26, 2021 | 206.52 | 206.67 | 204.38 | 206.21 | 740,474 | -0.61(-0.29%) |
Aug 25, 2021 | 208.46 | 208.46 | 204.62 | 206.82 | 1,224,230 | -1.78(-0.85%) |
Aug 24, 2021 | 208.22 | 209.75 | 207.10 | 208.60 | 1,387,541 | +0.79(+0.38%) |
Aug 23, 2021 | 206.66 | 208.82 | 205.88 | 207.81 | 1,038,589 | +2.10(+1.02%) |
Aug 20, 2021 | 205.45 | 207.04 | 205.03 | 205.71 | 998,851 | -0.05(-0.02%) |
Aug 19, 2021 | 204.28 | 207.11 | 203.69 | 205.76 | 931,884 | -0.53(-0.26%) |
Aug 18, 2021 | 204.55 | 208.02 | 204.28 | 206.29 | 1,196,269 | +1.08(+0.52%) |
Aug 17, 2021 | 205.35 | 206.84 | 204.84 | 205.21 | 1,479,748 | -0.71(-0.35%) |
Aug 16, 2021 | 204.91 | 206.80 | 204.87 | 205.92 | 1,061,871 | +0.40(+0.19%) |
Aug 13, 2021 | 204.93 | 206.53 | 203.95 | 205.53 | 1,154,940 | +1.63(+0.80%) |
Aug 12, 2021 | 205.73 | 207.00 | 203.00 | 203.89 | 1,641,660 | -1.41(-0.68%) |
Aug 11, 2021 | 209.21 | 209.98 | 204.67 | 205.30 | 2,753,489 | -4.48(-2.14%) |
Aug 10, 2021 | 209.22 | 211.20 | 208.99 | 209.78 | 1,343,023 | +0.84(+0.40%) |
Aug 09, 2021 | 209.90 | 211.54 | 208.77 | 208.94 | 973,601 | -0.82(-0.39%) |
Aug 06, 2021 | 210.41 | 211.86 | 208.72 | 209.76 | 1,452,842 | -0.68(-0.32%) |
Aug 05, 2021 | 211.50 | 212.85 | 209.79 | 210.44 | 1,134,612 | +0.12(+0.05%) |
Aug 04, 2021 | 211.48 | 212.19 | 210.01 | 210.33 | 1,218,236 | -1.87(-0.88%) |
Aug 03, 2021 | 213.60 | 214.34 | 211.22 | 212.20 | 1,123,491 | -1.39(-0.65%) |
Aug 02, 2021 | 215.62 | 215.99 | 213.04 | 213.59 | 798,368 | -1.49(-0.69%) |
Jul 30, 2021 | 215.05 | 216.63 | 214.01 | 215.07 | 777,058 | -0.22(-0.10%) |
Jul 29, 2021 | 218.33 | 218.49 | 214.99 | 215.29 | 978,754 | -1.77(-0.82%) |
Jul 28, 2021 | 216.28 | 217.79 | 216.28 | 217.07 | 762,968 | +0.06(+0.03%) |
Jul 27, 2021 | 215.21 | 217.14 | 213.52 | 217.01 | 1,226,844 | +1.48(+0.68%) |
Jul 26, 2021 | 215.04 | 216.41 | 213.60 | 215.53 | 953,319 | +0.23(+0.11%) |
Jul 23, 2021 | 213.69 | 216.03 | 212.83 | 215.30 | 879,294 | +0.71(+0.33%) |
Jul 22, 2021 | 216.66 | 216.66 | 213.32 | 214.59 | 609,060 | -1.93(-0.89%) |
Jul 21, 2021 | 216.91 | 218.74 | 215.96 | 216.52 | 664,383 | +0.65(+0.30%) |
Jul 20, 2021 | 213.36 | 217.40 | 213.08 | 215.87 | 952,884 | +3.02(+1.42%) |
Jul 19, 2021 | 211.82 | 213.77 | 210.69 | 212.85 | 1,134,812 | -1.91(-0.89%) |
Jul 16, 2021 | 217.24 | 217.25 | 214.33 | 214.76 | 588,131 | -0.91(-0.42%) |
Jul 15, 2021 | 215.91 | 216.02 | 213.94 | 215.67 | 658,990 | -0.79(-0.36%) |
Jul 14, 2021 | 216.59 | 217.39 | 215.29 | 216.45 | 605,792 | +0.32(+0.15%) |
Jul 13, 2021 | 217.62 | 219.28 | 215.94 | 216.14 | 881,238 | -0.97(-0.45%) |
Jul 12, 2021 | 216.99 | 217.56 | 216.07 | 217.10 | 702,889 | -1.18(-0.54%) |
Jul 09, 2021 | 219.06 | 220.30 | 217.24 | 218.28 | 862,974 | +0.65(+0.30%) |
Jul 08, 2021 | 215.77 | 219.15 | 215.06 | 217.63 | 904,316 | -0.07(-0.03%) |
Jul 07, 2021 | 219.54 | 220.05 | 216.88 | 217.70 | 1,125,761 | -2.28(-1.04%) |
Jul 06, 2021 | 220.61 | 220.89 | 217.75 | 219.98 | 1,052,139 | -1.88(-0.85%) |
Jul 02, 2021 | 222.22 | 224.51 | 221.75 | 221.86 | 970,723 | -0.58(-0.26%) |
Jul 01, 2021 | 224.35 | 227.05 | 222.24 | 222.44 | 1,195,571 | -1.78(-0.80%) |
Jun 30, 2021 | 225.77 | 228.78 | 224.16 | 224.23 | 2,255,085 | +2.79(+1.26%) |
Jun 29, 2021 | 221.07 | 223.38 | 220.80 | 221.44 | 1,351,746 | +1.52(+0.69%) |
Jun 28, 2021 | 219.90 | 220.81 | 219.00 | 219.91 | 991,659 | +0.76(+0.35%) |
Jun 25, 2021 | 216.61 | 219.49 | 216.44 | 219.16 | 926,384 | +2.49(+1.15%) |
Jun 24, 2021 | 215.97 | 218.34 | 215.70 | 216.66 | 1,056,554 | +1.68(+0.78%) |
Jun 23, 2021 | 214.35 | 216.00 | 212.83 | 214.99 | 1,125,261 | -0.43(-0.20%) |
Jun 22, 2021 | 216.69 | 217.36 | 215.31 | 215.42 | 944,204 | -1.19(-0.55%) |
Jun 21, 2021 | 212.78 | 217.06 | 211.84 | 216.61 | 1,236,484 | +4.50(+2.12%) |
Jun 18, 2021 | 216.93 | 217.79 | 211.82 | 212.11 | 2,058,205 | -8.14(-3.70%) |
Jun 17, 2021 | 223.86 | 223.86 | 220.01 | 220.25 | 1,178,603 | -4.06(-1.81%) |
Jun 16, 2021 | 225.95 | 226.40 | 223.10 | 224.31 | 733,301 | -2.02(-0.89%) |
Jun 15, 2021 | 227.63 | 227.96 | 225.77 | 226.33 | 537,757 | -0.28(-0.12%) |
Jun 14, 2021 | 227.38 | 227.54 | 225.87 | 226.61 | 746,555 | -1.46(-0.64%) |
Jun 11, 2021 | 228.16 | 228.36 | 226.80 | 228.06 | 484,396 | +0.69(+0.30%) |
Jun 10, 2021 | 227.26 | 228.33 | 226.73 | 227.37 | 564,557 | +0.48(+0.21%) |
Jun 09, 2021 | 227.84 | 228.69 | 226.87 | 226.89 | 598,236 | -1.63(-0.71%) |
Jun 08, 2021 | 230.09 | 230.18 | 227.63 | 228.52 | 759,353 | -0.68(-0.30%) |
Jun 07, 2021 | 228.52 | 229.23 | 227.10 | 229.20 | 841,210 | -0.16(-0.07%) |
Jun 04, 2021 | 230.39 | 230.66 | 228.71 | 229.37 | 448,804 | +0.58(+0.25%) |
Jun 03, 2021 | 227.46 | 229.27 | 226.50 | 228.79 | 903,596 | -0.63(-0.28%) |
Jun 02, 2021 | 228.21 | 230.10 | 227.28 | 229.42 | 749,909 | +1.88(+0.83%) |