Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 235.75 | 235.75 | 233.35 | 235.10 | 1,113,279 | -0.33(-0.14%) |
Aug 30, 2021 | 233.93 | 235.64 | 233.75 | 235.43 | 396,812 | +1.69(+0.72%) |
Aug 27, 2021 | 234.95 | 235.41 | 233.01 | 233.74 | 777,786 | -0.23(-0.10%) |
Aug 26, 2021 | 232.70 | 234.40 | 231.44 | 233.97 | 500,215 | +1.66(+0.71%) |
Aug 25, 2021 | 230.94 | 233.52 | 230.42 | 232.31 | 908,082 | +2.13(+0.92%) |
Aug 24, 2021 | 230.07 | 231.29 | 229.28 | 230.19 | 607,659 | +0.09(+0.04%) |
Aug 23, 2021 | 231.72 | 232.18 | 229.58 | 230.10 | 725,444 | -0.93(-0.40%) |
Aug 20, 2021 | 228.40 | 231.05 | 227.59 | 231.03 | 1,255,927 | +2.49(+1.09%) |
Aug 19, 2021 | 223.17 | 230.04 | 223.14 | 228.54 | 908,098 | +3.37(+1.50%) |
Aug 18, 2021 | 225.32 | 226.86 | 224.12 | 225.17 | 674,897 | -0.48(-0.21%) |
Aug 17, 2021 | 225.16 | 226.08 | 224.50 | 225.65 | 600,887 | -0.47(-0.21%) |
Aug 16, 2021 | 223.86 | 226.25 | 223.11 | 226.13 | 601,397 | +1.80(+0.80%) |
Aug 13, 2021 | 222.74 | 224.40 | 222.20 | 224.33 | 640,478 | +2.40(+1.08%) |
Aug 12, 2021 | 218.71 | 221.96 | 218.28 | 221.93 | 885,399 | +3.26(+1.49%) |
Aug 11, 2021 | 222.05 | 222.05 | 218.31 | 218.66 | 578,633 | -2.47(-1.12%) |
Aug 10, 2021 | 219.74 | 221.82 | 219.74 | 221.14 | 629,317 | +1.49(+0.68%) |
Aug 09, 2021 | 219.98 | 222.57 | 219.37 | 219.65 | 747,475 | -0.34(-0.15%) |
Aug 06, 2021 | 216.85 | 223.23 | 215.84 | 219.98 | 1,301,070 | +6.02(+2.81%) |
Aug 05, 2021 | 214.64 | 215.46 | 212.58 | 213.97 | 631,180 | -0.48(-0.22%) |
Aug 04, 2021 | 216.59 | 216.59 | 213.73 | 214.45 | 706,880 | -2.14(-0.99%) |
Aug 03, 2021 | 215.93 | 216.88 | 214.66 | 216.59 | 434,905 | +1.02(+0.47%) |
Aug 02, 2021 | 216.46 | 217.96 | 215.35 | 215.56 | 591,111 | +0.01(+0.00%) |
Jul 30, 2021 | 214.92 | 216.09 | 214.92 | 215.56 | 681,590 | +0.14(+0.06%) |
Jul 29, 2021 | 215.62 | 216.40 | 214.83 | 215.42 | 547,199 | +2.21(+1.04%) |
Jul 28, 2021 | 213.61 | 214.14 | 212.36 | 213.21 | 572,913 | -0.16(-0.08%) |
Jul 27, 2021 | 213.13 | 214.26 | 211.36 | 213.37 | 522,821 | -0.98(-0.46%) |
Jul 26, 2021 | 213.07 | 214.51 | 212.49 | 214.35 | 468,583 | +0.93(+0.44%) |
Jul 23, 2021 | 213.25 | 213.99 | 211.68 | 213.42 | 471,427 | +1.52(+0.72%) |
Jul 22, 2021 | 210.49 | 211.93 | 209.41 | 211.90 | 435,636 | +0.67(+0.32%) |
Jul 21, 2021 | 211.22 | 211.47 | 209.51 | 211.22 | 504,746 | +0.81(+0.38%) |
Jul 20, 2021 | 209.68 | 211.34 | 208.97 | 210.41 | 755,833 | +1.91(+0.91%) |
Jul 19, 2021 | 209.11 | 210.52 | 207.25 | 208.51 | 601,175 | -3.26(-1.54%) |
Jul 16, 2021 | 214.21 | 215.28 | 211.59 | 211.77 | 605,856 | -2.54(-1.19%) |
Jul 15, 2021 | 214.27 | 215.59 | 213.23 | 214.31 | 457,876 | -0.27(-0.13%) |
Jul 14, 2021 | 215.14 | 216.25 | 214.18 | 214.58 | 498,514 | +0.68(+0.32%) |
Jul 13, 2021 | 215.42 | 215.82 | 213.40 | 213.90 | 408,279 | -0.99(-0.46%) |
Jul 12, 2021 | 216.20 | 216.60 | 214.44 | 214.89 | 443,969 | -1.24(-0.57%) |
Jul 09, 2021 | 215.62 | 216.41 | 213.30 | 216.13 | 532,963 | +2.13(+0.99%) |
Jul 08, 2021 | 212.29 | 215.85 | 212.26 | 214.01 | 729,465 | -2.06(-0.95%) |
Jul 07, 2021 | 214.94 | 216.38 | 212.95 | 216.07 | 477,096 | +1.39(+0.65%) |
Jul 06, 2021 | 213.84 | 215.04 | 211.77 | 214.68 | 784,201 | +1.92(+0.90%) |
Jul 02, 2021 | 211.40 | 213.86 | 210.68 | 212.76 | 668,083 | +2.20(+1.04%) |
Jul 01, 2021 | 209.47 | 211.24 | 209.17 | 210.57 | 490,272 | +1.82(+0.87%) |
Jun 30, 2021 | 208.75 | 209.72 | 207.94 | 208.75 | 596,175 | -0.15(-0.07%) |
Jun 29, 2021 | 207.23 | 209.11 | 207.16 | 208.90 | 535,775 | +1.83(+0.88%) |
Jun 28, 2021 | 208.03 | 208.10 | 206.49 | 207.07 | 554,974 | -0.49(-0.24%) |
Jun 25, 2021 | 206.59 | 208.05 | 206.56 | 207.57 | 1,146,155 | +1.02(+0.49%) |
Jun 24, 2021 | 206.97 | 207.07 | 205.12 | 206.54 | 561,300 | +1.19(+0.58%) |
Jun 23, 2021 | 205.39 | 206.48 | 204.11 | 205.35 | 626,102 | -0.61(-0.29%) |
Jun 22, 2021 | 204.70 | 206.77 | 203.13 | 205.96 | 1,458,933 | +2.54(+1.25%) |
Jun 21, 2021 | 200.74 | 204.70 | 199.56 | 203.42 | 775,221 | +4.12(+2.07%) |
Jun 18, 2021 | 202.08 | 202.66 | 198.99 | 199.30 | 1,073,760 | -3.71(-1.83%) |
Jun 17, 2021 | 201.66 | 205.67 | 201.54 | 203.00 | 1,004,527 | +1.14(+0.56%) |
Jun 16, 2021 | 203.45 | 203.45 | 200.37 | 201.87 | 837,881 | -1.19(-0.59%) |
Jun 15, 2021 | 204.08 | 204.21 | 202.46 | 203.06 | 429,764 | -0.44(-0.22%) |
Jun 14, 2021 | 203.34 | 204.37 | 201.62 | 203.50 | 419,229 | -0.19(-0.09%) |
Jun 11, 2021 | 205.04 | 205.04 | 201.69 | 203.70 | 488,983 | -0.26(-0.13%) |
Jun 10, 2021 | 200.90 | 204.13 | 200.88 | 203.96 | 434,882 | +3.32(+1.65%) |
Jun 09, 2021 | 201.66 | 202.26 | 200.38 | 200.63 | 534,939 | -1.24(-0.61%) |
Jun 08, 2021 | 200.78 | 202.92 | 199.38 | 201.87 | 739,928 | +2.61(+1.31%) |
Jun 07, 2021 | 201.54 | 202.27 | 198.75 | 199.26 | 615,973 | -2.17(-1.08%) |
Jun 04, 2021 | 202.19 | 203.12 | 200.35 | 201.43 | 573,403 | +0.10(+0.05%) |
Jun 03, 2021 | 198.49 | 202.04 | 197.81 | 201.34 | 1,317,515 | +2.17(+1.09%) |
Jun 02, 2021 | 200.23 | 202.11 | 198.01 | 199.17 | 730,775 | +2.35(+1.19%) |