Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 221.80 | 221.96 | 218.47 | 219.28 | 1,032,119 | -2.52(-1.14%) |
Aug 30, 2021 | 224.03 | 224.46 | 220.43 | 221.80 | 996,238 | -1.50(-0.67%) |
Aug 27, 2021 | 221.27 | 224.62 | 220.24 | 223.29 | 1,349,383 | +3.09(+1.40%) |
Aug 26, 2021 | 221.53 | 223.33 | 219.89 | 220.21 | 1,203,273 | -1.38(-0.63%) |
Aug 25, 2021 | 219.37 | 222.73 | 219.01 | 221.59 | 1,094,195 | +2.17(+0.99%) |
Aug 24, 2021 | 216.69 | 220.31 | 216.69 | 219.43 | 1,319,642 | +0.83(+0.38%) |
Aug 23, 2021 | 216.74 | 219.51 | 215.91 | 218.60 | 1,563,917 | +3.33(+1.55%) |
Aug 20, 2021 | 214.70 | 216.20 | 213.82 | 215.27 | 1,073,997 | +0.16(+0.07%) |
Aug 19, 2021 | 214.31 | 216.45 | 213.47 | 215.12 | 1,277,816 | -0.58(-0.27%) |
Aug 18, 2021 | 216.58 | 218.40 | 215.51 | 215.70 | 1,175,716 | -2.09(-0.96%) |
Aug 17, 2021 | 219.73 | 219.84 | 215.77 | 217.79 | 1,013,666 | -3.19(-1.44%) |
Aug 16, 2021 | 218.86 | 221.46 | 217.56 | 220.97 | 877,935 | +1.45(+0.66%) |
Aug 13, 2021 | 221.18 | 221.44 | 218.69 | 219.52 | 940,230 | -1.30(-0.59%) |
Aug 12, 2021 | 223.77 | 224.22 | 219.31 | 220.83 | 1,031,707 | -2.47(-1.10%) |
Aug 11, 2021 | 216.90 | 223.60 | 215.86 | 223.29 | 1,325,928 | +7.41(+3.43%) |
Aug 10, 2021 | 213.73 | 217.50 | 212.60 | 215.88 | 994,691 | +2.88(+1.35%) |
Aug 09, 2021 | 211.16 | 213.72 | 210.32 | 213.00 | 839,008 | +1.45(+0.68%) |
Aug 06, 2021 | 212.26 | 213.40 | 211.33 | 211.55 | 1,021,193 | +0.75(+0.35%) |
Aug 05, 2021 | 215.05 | 216.32 | 209.98 | 210.80 | 1,651,787 | -2.59(-1.21%) |
Aug 04, 2021 | 214.17 | 217.37 | 213.26 | 213.38 | 1,250,249 | -1.83(-0.85%) |
Aug 03, 2021 | 211.47 | 217.12 | 209.81 | 215.21 | 2,019,034 | +3.69(+1.74%) |
Aug 02, 2021 | 214.99 | 216.23 | 211.33 | 211.53 | 1,321,517 | -2.81(-1.31%) |
Jul 30, 2021 | 215.01 | 215.60 | 213.68 | 214.34 | 1,149,666 | -0.97(-0.45%) |
Jul 29, 2021 | 216.40 | 216.78 | 213.35 | 215.30 | 1,648,679 | +1.04(+0.49%) |
Jul 28, 2021 | 215.50 | 216.62 | 212.58 | 214.26 | 2,235,006 | -1.64(-0.76%) |
Jul 27, 2021 | 218.41 | 218.79 | 214.18 | 215.90 | 1,367,151 | -2.49(-1.14%) |
Jul 26, 2021 | 219.05 | 220.42 | 217.65 | 218.40 | 825,139 | -0.87(-0.40%) |
Jul 23, 2021 | 220.95 | 220.95 | 218.68 | 219.27 | 674,101 | +0.00(+0.00%) |
Jul 22, 2021 | 221.30 | 221.30 | 218.36 | 219.27 | 524,659 | -1.79(-0.81%) |
Jul 21, 2021 | 221.00 | 223.08 | 220.04 | 221.06 | 734,831 | +1.33(+0.60%) |
Jul 20, 2021 | 216.45 | 220.45 | 214.65 | 219.73 | 1,193,112 | +4.44(+2.06%) |
Jul 19, 2021 | 216.05 | 217.18 | 212.63 | 215.29 | 995,089 | -5.07(-2.30%) |
Jul 16, 2021 | 224.47 | 224.71 | 219.99 | 220.35 | 685,161 | -1.39(-0.63%) |
Jul 15, 2021 | 220.11 | 223.02 | 220.11 | 221.74 | 791,476 | +1.03(+0.46%) |
Jul 14, 2021 | 223.85 | 223.85 | 219.58 | 220.72 | 943,782 | -2.29(-1.03%) |
Jul 13, 2021 | 224.71 | 226.65 | 222.84 | 223.01 | 891,724 | -1.65(-0.74%) |
Jul 12, 2021 | 222.74 | 225.27 | 221.35 | 224.66 | 1,061,857 | +0.54(+0.24%) |
Jul 09, 2021 | 222.68 | 224.76 | 222.62 | 224.12 | 854,592 | +4.82(+2.20%) |
Jul 08, 2021 | 217.28 | 220.96 | 216.48 | 219.30 | 895,422 | -1.33(-0.60%) |
Jul 07, 2021 | 216.65 | 220.97 | 216.65 | 220.63 | 832,469 | +2.39(+1.10%) |
Jul 06, 2021 | 222.66 | 222.93 | 215.27 | 218.24 | 1,123,384 | -5.09(-2.28%) |
Jul 02, 2021 | 224.27 | 224.31 | 222.38 | 223.33 | 845,433 | -0.27(-0.12%) |
Jul 01, 2021 | 226.24 | 226.88 | 222.47 | 223.60 | 1,203,616 | -1.55(-0.69%) |
Jun 30, 2021 | 222.08 | 225.84 | 222.03 | 225.15 | 1,094,286 | +3.88(+1.75%) |
Jun 29, 2021 | 224.76 | 225.34 | 220.65 | 221.27 | 697,190 | -1.53(-0.69%) |
Jun 28, 2021 | 222.41 | 223.00 | 220.49 | 222.80 | 1,224,912 | +0.39(+0.17%) |
Jun 25, 2021 | 222.25 | 224.14 | 221.59 | 222.41 | 1,143,018 | +1.61(+0.73%) |
Jun 24, 2021 | 220.71 | 222.46 | 219.34 | 220.81 | 1,080,035 | +1.03(+0.47%) |
Jun 23, 2021 | 219.41 | 220.88 | 217.24 | 219.78 | 926,872 | +0.91(+0.42%) |
Jun 22, 2021 | 219.13 | 220.22 | 217.46 | 218.87 | 974,194 | +1.03(+0.48%) |
Jun 21, 2021 | 217.53 | 220.93 | 217.44 | 217.83 | 1,073,647 | +2.67(+1.24%) |
Jun 18, 2021 | 215.01 | 218.32 | 213.18 | 215.17 | 3,220,417 | -4.00(-1.82%) |
Jun 17, 2021 | 227.38 | 228.78 | 216.90 | 219.16 | 2,269,634 | -8.01(-3.52%) |
Jun 16, 2021 | 229.84 | 230.61 | 226.67 | 227.17 | 1,006,162 | -3.79(-1.64%) |
Jun 15, 2021 | 230.14 | 231.25 | 228.90 | 230.96 | 780,292 | +1.53(+0.67%) |
Jun 14, 2021 | 230.20 | 231.03 | 227.97 | 229.42 | 1,201,523 | -1.44(-0.62%) |
Jun 11, 2021 | 233.87 | 235.09 | 230.02 | 230.86 | 1,822,330 | -2.07(-0.89%) |
Jun 10, 2021 | 238.44 | 239.30 | 232.20 | 232.93 | 1,265,262 | -4.18(-1.76%) |
Jun 09, 2021 | 238.86 | 240.11 | 237.03 | 237.12 | 716,593 | -2.91(-1.21%) |
Jun 08, 2021 | 239.19 | 240.43 | 236.47 | 240.03 | 796,623 | +0.65(+0.27%) |
Jun 07, 2021 | 244.26 | 244.38 | 238.07 | 239.38 | 1,185,212 | -4.62(-1.89%) |
Jun 04, 2021 | 241.47 | 244.80 | 241.20 | 244.00 | 715,210 | +3.00(+1.25%) |
Jun 03, 2021 | 238.97 | 243.16 | 238.13 | 241.00 | 1,008,245 | +1.03(+0.43%) |
Jun 02, 2021 | 241.72 | 242.18 | 238.94 | 239.96 | 817,056 | -1.76(-0.73%) |