Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 225.19 | 226.10 | 223.03 | 223.43 | 9,643,423 | -2.08(-0.92%) |
Aug 30, 2021 | 226.93 | 227.88 | 224.22 | 225.50 | 6,611,199 | -1.42(-0.63%) |
Aug 27, 2021 | 225.30 | 227.28 | 224.53 | 226.93 | 6,530,923 | +2.12(+0.94%) |
Aug 26, 2021 | 226.38 | 226.83 | 224.45 | 224.81 | 6,038,487 | -2.02(-0.89%) |
Aug 25, 2021 | 229.18 | 229.18 | 226.33 | 226.83 | 5,410,429 | -1.61(-0.70%) |
Aug 24, 2021 | 229.22 | 230.34 | 228.15 | 228.44 | 5,209,398 | +0.10(+0.04%) |
Aug 23, 2021 | 226.94 | 228.84 | 226.25 | 228.34 | 6,503,501 | +2.71(+1.20%) |
Aug 20, 2021 | 226.13 | 226.41 | 224.59 | 225.63 | 5,662,856 | -0.20(-0.09%) |
Aug 19, 2021 | 223.37 | 226.67 | 223.23 | 225.83 | 5,907,677 | -0.06(-0.03%) |
Aug 18, 2021 | 228.12 | 228.54 | 225.74 | 225.89 | 5,122,910 | -2.83(-1.24%) |
Aug 17, 2021 | 229.18 | 229.83 | 227.44 | 228.72 | 7,024,307 | -0.81(-0.35%) |
Aug 16, 2021 | 226.46 | 229.65 | 224.50 | 229.53 | 7,768,470 | +2.64(+1.16%) |
Aug 13, 2021 | 226.25 | 227.48 | 225.68 | 226.89 | 5,583,763 | +0.84(+0.37%) |
Aug 12, 2021 | 228.10 | 228.31 | 225.30 | 226.05 | 10,118,573 | -2.88(-1.26%) |
Aug 11, 2021 | 231.87 | 232.14 | 228.46 | 228.93 | 7,572,300 | -2.93(-1.26%) |
Aug 10, 2021 | 234.23 | 235.04 | 229.41 | 231.86 | 7,378,457 | -1.88(-0.80%) |
Aug 09, 2021 | 235.44 | 235.86 | 231.84 | 233.74 | 5,366,764 | -1.36(-0.58%) |
Aug 06, 2021 | 233.74 | 236.27 | 233.60 | 235.10 | 4,640,406 | +1.16(+0.50%) |
Aug 05, 2021 | 230.43 | 233.98 | 230.26 | 233.94 | 5,479,941 | +3.45(+1.50%) |
Aug 04, 2021 | 230.81 | 231.35 | 228.91 | 230.49 | 8,390,304 | -0.41(-0.18%) |
Aug 03, 2021 | 234.35 | 235.09 | 227.92 | 230.90 | 10,100,947 | -2.62(-1.12%) |
Aug 02, 2021 | 239.81 | 241.36 | 232.15 | 233.52 | 10,256,191 | -6.44(-2.68%) |
Jul 30, 2021 | 240.76 | 241.97 | 239.58 | 239.96 | 5,960,362 | -1.49(-0.62%) |
Jul 29, 2021 | 241.63 | 243.84 | 240.65 | 241.45 | 7,693,821 | +0.95(+0.40%) |
Jul 28, 2021 | 243.52 | 244.94 | 239.49 | 240.50 | 9,275,947 | -3.89(-1.59%) |
Jul 27, 2021 | 242.69 | 246.07 | 241.74 | 244.38 | 7,224,070 | +0.66(+0.27%) |
Jul 26, 2021 | 242.71 | 243.82 | 241.24 | 243.72 | 5,008,456 | +1.20(+0.49%) |
Jul 23, 2021 | 240.32 | 243.49 | 240.32 | 242.52 | 6,947,921 | +4.75(+2.00%) |
Jul 22, 2021 | 237.42 | 238.94 | 236.80 | 237.77 | 10,569,726 | +0.47(+0.20%) |
Jul 21, 2021 | 236.94 | 240.46 | 235.98 | 237.30 | 11,541,647 | +0.94(+0.40%) |
Jul 20, 2021 | 234.36 | 237.84 | 233.26 | 236.37 | 7,261,438 | +2.23(+0.95%) |
Jul 19, 2021 | 236.83 | 238.07 | 232.66 | 234.13 | 11,781,407 | -7.51(-3.11%) |
Jul 16, 2021 | 243.47 | 243.92 | 241.22 | 241.64 | 8,907,393 | -0.42(-0.17%) |
Jul 15, 2021 | 238.91 | 242.31 | 238.91 | 242.06 | 10,404,928 | +2.49(+1.04%) |
Jul 14, 2021 | 236.87 | 240.37 | 236.48 | 239.57 | 8,924,238 | +3.54(+1.50%) |
Jul 13, 2021 | 232.03 | 236.15 | 232.03 | 236.03 | 8,295,595 | +4.36(+1.88%) |
Jul 12, 2021 | 231.38 | 232.28 | 231.08 | 231.66 | 7,204,450 | -0.59(-0.25%) |
Jul 09, 2021 | 232.53 | 233.20 | 231.22 | 232.25 | 5,766,729 | +1.81(+0.79%) |
Jul 08, 2021 | 230.78 | 230.88 | 228.43 | 230.43 | 6,558,570 | -3.30(-1.41%) |
Jul 07, 2021 | 233.99 | 234.75 | 232.08 | 233.74 | 4,482,836 | +0.39(+0.17%) |
Jul 06, 2021 | 233.25 | 234.33 | 231.02 | 233.35 | 8,264,265 | +0.94(+0.41%) |
Jul 02, 2021 | 229.68 | 232.55 | 229.66 | 232.40 | 4,502,086 | +3.39(+1.48%) |
Jul 01, 2021 | 228.09 | 230.08 | 227.94 | 229.01 | 5,484,144 | +1.29(+0.57%) |
Jun 30, 2021 | 228.97 | 230.23 | 227.72 | 227.72 | 8,005,643 | -2.07(-0.90%) |
Jun 29, 2021 | 228.45 | 230.35 | 228.04 | 229.79 | 12,216,612 | +1.81(+0.79%) |
Jun 28, 2021 | 231.79 | 232.15 | 225.81 | 227.98 | 9,549,985 | -3.15(-1.36%) |
Jun 25, 2021 | 230.23 | 232.26 | 230.15 | 231.13 | 8,034,878 | +1.05(+0.46%) |
Jun 24, 2021 | 230.81 | 232.03 | 229.27 | 230.07 | 4,734,606 | +1.52(+0.66%) |
Jun 23, 2021 | 229.31 | 229.76 | 227.83 | 228.56 | 6,996,002 | -1.22(-0.53%) |
Jun 22, 2021 | 228.19 | 229.93 | 227.15 | 229.77 | 9,093,324 | +1.57(+0.69%) |
Jun 21, 2021 | 225.41 | 228.88 | 224.39 | 228.20 | 7,493,480 | +3.81(+1.70%) |
Jun 18, 2021 | 224.74 | 226.12 | 223.24 | 224.40 | 9,076,948 | -1.70(-0.75%) |
Jun 17, 2021 | 223.23 | 227.25 | 223.23 | 226.09 | 7,060,787 | +2.48(+1.11%) |
Jun 16, 2021 | 227.52 | 228.07 | 222.05 | 223.61 | 9,139,135 | -3.29(-1.45%) |
Jun 15, 2021 | 228.32 | 228.67 | 226.55 | 226.90 | 7,284,041 | -1.07(-0.47%) |
Jun 14, 2021 | 228.57 | 229.08 | 225.53 | 227.97 | 5,960,948 | -0.86(-0.37%) |
Jun 11, 2021 | 228.27 | 229.29 | 227.61 | 228.83 | 5,522,501 | +0.98(+0.43%) |
Jun 10, 2021 | 227.02 | 228.15 | 226.07 | 227.84 | 4,571,452 | +1.60(+0.71%) |
Jun 09, 2021 | 226.43 | 228.72 | 226.06 | 226.25 | 4,783,828 | +0.25(+0.11%) |
Jun 08, 2021 | 226.09 | 226.77 | 224.15 | 225.99 | 4,281,794 | +0.71(+0.32%) |
Jun 07, 2021 | 226.77 | 228.56 | 224.07 | 225.28 | 5,565,896 | +1.15(+0.51%) |
Jun 04, 2021 | 223.36 | 224.68 | 222.76 | 224.13 | 5,222,040 | +1.98(+0.89%) |
Jun 03, 2021 | 223.02 | 224.38 | 221.82 | 222.16 | 6,553,030 | -1.51(-0.68%) |
Jun 02, 2021 | 223.24 | 227.03 | 222.81 | 223.67 | 9,324,559 | +2.95(+1.34%) |