Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 230.40 | 230.55 | 226.96 | 228.40 | 4,287,459 | -2.20(-0.95%) |
Aug 30, 2021 | 230.46 | 232.47 | 230.40 | 230.60 | 2,263,287 | +0.17(+0.07%) |
Aug 27, 2021 | 229.48 | 231.62 | 229.04 | 230.43 | 2,877,563 | +0.20(+0.09%) |
Aug 26, 2021 | 231.59 | 231.66 | 228.69 | 230.23 | 3,156,108 | -2.02(-0.87%) |
Aug 25, 2021 | 231.65 | 233.28 | 230.65 | 232.25 | 2,636,659 | +0.46(+0.20%) |
Aug 24, 2021 | 234.43 | 234.43 | 231.45 | 231.79 | 2,666,699 | -1.74(-0.74%) |
Aug 23, 2021 | 235.13 | 236.02 | 233.35 | 233.53 | 3,192,610 | -0.81(-0.34%) |
Aug 20, 2021 | 228.11 | 234.87 | 228.06 | 234.34 | 4,483,434 | +7.39(+3.26%) |
Aug 19, 2021 | 226.13 | 230.76 | 226.01 | 226.95 | 5,478,846 | -2.01(-0.88%) |
Aug 18, 2021 | 230.26 | 236.54 | 227.72 | 228.95 | 9,630,352 | -6.54(-2.78%) |
Aug 17, 2021 | 240.85 | 240.85 | 233.09 | 235.49 | 7,152,069 | -7.03(-2.90%) |
Aug 16, 2021 | 239.70 | 242.83 | 236.62 | 242.52 | 3,687,105 | +1.48(+0.62%) |
Aug 13, 2021 | 242.09 | 243.03 | 240.19 | 241.03 | 3,331,654 | -0.31(-0.13%) |
Aug 12, 2021 | 243.26 | 243.85 | 240.58 | 241.35 | 2,459,942 | -1.04(-0.43%) |
Aug 11, 2021 | 243.81 | 246.12 | 241.87 | 242.39 | 3,188,452 | -0.98(-0.40%) |
Aug 10, 2021 | 242.35 | 244.91 | 241.47 | 243.37 | 3,654,062 | +1.53(+0.63%) |
Aug 09, 2021 | 239.71 | 242.19 | 239.69 | 241.84 | 2,721,525 | +2.14(+0.89%) |
Aug 06, 2021 | 241.39 | 242.37 | 239.00 | 239.70 | 2,649,583 | -1.21(-0.50%) |
Aug 05, 2021 | 241.25 | 242.11 | 239.60 | 240.91 | 2,390,081 | +0.80(+0.33%) |
Aug 04, 2021 | 240.72 | 242.28 | 239.84 | 240.10 | 2,600,350 | -1.54(-0.64%) |
Aug 03, 2021 | 237.87 | 242.66 | 237.74 | 241.64 | 2,757,348 | +4.57(+1.93%) |
Aug 02, 2021 | 241.53 | 241.75 | 234.82 | 237.07 | 3,444,795 | -3.51(-1.46%) |
Jul 30, 2021 | 240.30 | 242.80 | 238.44 | 240.58 | 3,045,362 | -0.56(-0.23%) |
Jul 29, 2021 | 237.95 | 241.26 | 237.21 | 241.15 | 3,311,889 | +3.91(+1.65%) |
Jul 28, 2021 | 237.12 | 238.56 | 236.28 | 237.24 | 3,049,057 | -0.87(-0.36%) |
Jul 27, 2021 | 239.62 | 239.85 | 235.64 | 238.10 | 3,294,308 | -2.30(-0.96%) |
Jul 26, 2021 | 240.43 | 241.81 | 238.78 | 240.41 | 2,536,865 | -0.16(-0.07%) |
Jul 23, 2021 | 237.57 | 240.64 | 237.34 | 240.56 | 2,188,495 | +3.70(+1.56%) |
Jul 22, 2021 | 237.22 | 237.58 | 234.99 | 236.86 | 2,681,996 | +0.89(+0.38%) |
Jul 21, 2021 | 235.24 | 236.33 | 234.36 | 235.97 | 2,455,049 | +1.23(+0.53%) |
Jul 20, 2021 | 231.41 | 236.28 | 230.11 | 234.74 | 3,042,274 | +3.31(+1.43%) |
Jul 19, 2021 | 229.90 | 232.08 | 229.05 | 231.43 | 3,458,630 | -0.03(-0.01%) |
Jul 16, 2021 | 233.99 | 234.13 | 231.19 | 231.46 | 3,706,449 | -1.64(-0.70%) |
Jul 15, 2021 | 233.51 | 234.58 | 232.27 | 233.10 | 2,871,134 | -0.65(-0.28%) |
Jul 14, 2021 | 232.78 | 234.13 | 231.88 | 233.75 | 2,797,815 | +1.73(+0.75%) |
Jul 13, 2021 | 230.86 | 233.57 | 230.86 | 232.01 | 2,596,027 | -0.45(-0.19%) |
Jul 12, 2021 | 229.94 | 232.68 | 229.59 | 232.46 | 3,316,837 | +3.37(+1.47%) |
Jul 09, 2021 | 229.04 | 231.09 | 227.99 | 229.09 | 2,932,393 | +0.00(+0.00%) |
Jul 08, 2021 | 226.75 | 229.44 | 225.88 | 229.09 | 2,487,654 | +0.95(+0.42%) |
Jul 07, 2021 | 226.35 | 228.92 | 226.28 | 228.14 | 2,209,060 | +1.94(+0.86%) |
Jul 06, 2021 | 227.25 | 227.95 | 223.90 | 226.21 | 2,501,170 | -1.04(-0.46%) |
Jul 02, 2021 | 225.33 | 227.62 | 225.06 | 227.25 | 2,364,559 | +2.87(+1.28%) |
Jul 01, 2021 | 223.10 | 224.44 | 222.22 | 224.38 | 2,306,217 | +1.59(+0.72%) |
Jun 30, 2021 | 222.83 | 223.90 | 221.92 | 222.79 | 3,008,970 | -0.10(-0.05%) |
Jun 29, 2021 | 222.37 | 224.37 | 222.12 | 222.89 | 2,267,217 | +0.54(+0.24%) |
Jun 28, 2021 | 222.01 | 223.25 | 220.98 | 222.34 | 2,238,443 | +0.65(+0.30%) |
Jun 25, 2021 | 221.19 | 222.79 | 220.99 | 221.69 | 6,496,869 | +0.66(+0.30%) |
Jun 24, 2021 | 220.47 | 221.06 | 219.63 | 221.04 | 2,321,972 | +2.33(+1.07%) |
Jun 23, 2021 | 218.30 | 219.31 | 217.35 | 218.71 | 2,437,640 | +0.09(+0.04%) |
Jun 22, 2021 | 216.11 | 219.21 | 215.54 | 218.61 | 3,148,037 | +3.17(+1.47%) |
Jun 21, 2021 | 213.14 | 215.69 | 213.12 | 215.44 | 3,308,752 | +2.99(+1.41%) |
Jun 18, 2021 | 211.74 | 213.23 | 210.13 | 212.46 | 4,863,108 | -0.64(-0.30%) |
Jun 17, 2021 | 212.56 | 214.67 | 211.81 | 213.09 | 3,066,975 | -0.04(-0.02%) |
Jun 16, 2021 | 214.42 | 214.73 | 211.56 | 213.13 | 3,002,793 | -1.21(-0.56%) |
Jun 15, 2021 | 214.74 | 214.74 | 212.66 | 214.34 | 2,732,293 | -0.46(-0.21%) |
Jun 14, 2021 | 214.88 | 215.19 | 213.40 | 214.80 | 3,151,465 | +0.12(+0.06%) |
Jun 11, 2021 | 213.69 | 214.71 | 213.62 | 214.68 | 2,723,708 | +1.18(+0.55%) |
Jun 10, 2021 | 213.50 | 215.38 | 213.26 | 213.50 | 2,799,236 | -0.26(-0.12%) |
Jun 09, 2021 | 216.21 | 218.24 | 213.71 | 213.76 | 3,658,937 | -2.91(-1.34%) |
Jun 08, 2021 | 215.90 | 217.83 | 214.32 | 216.67 | 3,734,082 | +3.88(+1.82%) |
Jun 07, 2021 | 213.35 | 214.42 | 212.33 | 212.79 | 2,410,802 | -0.41(-0.19%) |
Jun 04, 2021 | 212.16 | 213.45 | 210.78 | 213.20 | 3,347,747 | +1.99(+0.94%) |
Jun 03, 2021 | 210.44 | 212.18 | 209.21 | 211.21 | 3,423,781 | +0.74(+0.35%) |
Jun 02, 2021 | 208.66 | 211.18 | 208.42 | 210.47 | 3,614,907 | +1.02(+0.49%) |