Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 217.33 | 221.32 | 217.09 | 219.50 | 6,762,291 | +1.84(+0.85%) |
Aug 30, 2021 | 222.35 | 222.37 | 217.53 | 217.66 | 7,576,444 | -4.09(-1.84%) |
Aug 27, 2021 | 217.47 | 222.43 | 216.86 | 221.75 | 7,685,010 | +5.25(+2.42%) |
Aug 26, 2021 | 221.41 | 222.90 | 215.91 | 216.50 | 8,335,670 | -4.53(-2.05%) |
Aug 25, 2021 | 221.50 | 222.30 | 219.10 | 221.03 | 6,525,730 | -0.40(-0.18%) |
Aug 24, 2021 | 220.11 | 223.10 | 219.80 | 221.43 | 8,937,052 | +2.03(+0.93%) |
Aug 23, 2021 | 215.83 | 220.18 | 215.38 | 219.40 | 10,386,458 | +6.73(+3.16%) |
Aug 20, 2021 | 212.31 | 214.74 | 210.94 | 212.67 | 9,335,699 | +0.51(+0.24%) |
Aug 19, 2021 | 216.30 | 218.30 | 211.73 | 212.16 | 11,396,089 | -6.84(-3.12%) |
Aug 18, 2021 | 221.73 | 223.65 | 218.90 | 219.00 | 8,994,741 | -3.22(-1.45%) |
Aug 17, 2021 | 226.20 | 226.24 | 219.80 | 222.22 | 13,103,638 | -6.84(-2.99%) |
Aug 16, 2021 | 231.90 | 232.03 | 227.14 | 229.06 | 7,623,603 | -5.40(-2.30%) |
Aug 13, 2021 | 238.01 | 239.69 | 234.28 | 234.46 | 6,391,983 | -3.72(-1.56%) |
Aug 12, 2021 | 240.00 | 241.15 | 236.51 | 238.18 | 6,815,434 | -1.31(-0.55%) |
Aug 11, 2021 | 236.61 | 239.59 | 234.58 | 239.49 | 9,660,591 | +3.71(+1.57%) |
Aug 10, 2021 | 231.97 | 236.85 | 231.62 | 235.78 | 9,911,313 | +3.51(+1.51%) |
Aug 09, 2021 | 229.00 | 233.57 | 226.99 | 232.27 | 8,353,235 | +0.94(+0.41%) |
Aug 06, 2021 | 231.55 | 233.57 | 230.42 | 231.33 | 6,061,958 | +1.39(+0.60%) |
Aug 05, 2021 | 226.68 | 231.54 | 226.49 | 229.94 | 8,358,171 | +3.31(+1.46%) |
Aug 04, 2021 | 226.42 | 232.35 | 225.33 | 226.63 | 9,750,833 | -2.46(-1.07%) |
Aug 03, 2021 | 225.90 | 229.10 | 221.30 | 229.09 | 7,319,928 | +3.75(+1.66%) |
Aug 02, 2021 | 227.19 | 230.47 | 224.87 | 225.34 | 8,885,038 | -1.14(-0.50%) |
Jul 30, 2021 | 229.39 | 231.18 | 225.40 | 226.48 | 9,963,309 | -5.15(-2.22%) |
Jul 29, 2021 | 233.69 | 234.82 | 231.12 | 231.63 | 8,660,876 | +0.06(+0.03%) |
Jul 28, 2021 | 234.05 | 237.49 | 231.33 | 231.57 | 19,324,376 | +9.30(+4.18%) |
Jul 27, 2021 | 223.17 | 225.70 | 220.42 | 222.27 | 8,785,225 | -3.58(-1.59%) |
Jul 26, 2021 | 220.00 | 226.12 | 219.89 | 225.85 | 8,930,878 | +4.33(+1.95%) |
Jul 23, 2021 | 222.97 | 224.63 | 220.94 | 221.52 | 9,379,485 | +0.65(+0.29%) |
Jul 22, 2021 | 221.52 | 222.25 | 218.31 | 220.87 | 9,762,211 | -1.67(-0.75%) |
Jul 21, 2021 | 219.50 | 224.09 | 218.90 | 222.54 | 11,427,815 | +5.39(+2.48%) |
Jul 20, 2021 | 208.10 | 217.37 | 206.62 | 217.15 | 17,016,036 | +10.16(+4.91%) |
Jul 19, 2021 | 211.18 | 211.55 | 204.81 | 206.99 | 24,103,608 | -10.75(-4.94%) |
Jul 16, 2021 | 223.11 | 224.00 | 217.03 | 217.74 | 12,413,645 | -5.02(-2.25%) |
Jul 15, 2021 | 222.88 | 226.67 | 220.80 | 222.76 | 12,212,165 | -1.69(-0.75%) |
Jul 14, 2021 | 229.02 | 230.51 | 224.30 | 224.45 | 12,130,561 | -3.75(-1.64%) |
Jul 13, 2021 | 232.27 | 234.49 | 228.16 | 228.20 | 21,012,530 | -10.09(-4.23%) |
Jul 12, 2021 | 237.99 | 240.77 | 236.46 | 238.29 | 9,066,371 | -1.30(-0.54%) |
Jul 09, 2021 | 237.77 | 240.38 | 236.22 | 239.59 | 12,385,418 | +2.82(+1.19%) |
Jul 08, 2021 | 227.48 | 237.47 | 226.16 | 236.77 | 18,095,168 | +4.99(+2.15%) |
Jul 07, 2021 | 235.17 | 238.01 | 230.52 | 231.78 | 11,530,132 | -4.36(-1.85%) |
Jul 06, 2021 | 236.85 | 237.17 | 233.47 | 236.14 | 11,039,271 | -0.54(-0.23%) |
Jul 02, 2021 | 239.55 | 240.11 | 233.47 | 236.68 | 15,722,552 | -3.05(-1.27%) |
Jul 01, 2021 | 240.36 | 241.80 | 238.61 | 239.73 | 9,505,660 | +0.17(+0.07%) |
Jun 30, 2021 | 236.24 | 241.17 | 236.00 | 239.56 | 12,076,856 | +3.80(+1.61%) |
Jun 29, 2021 | 243.74 | 244.37 | 235.66 | 235.76 | 16,726,211 | -4.20(-1.75%) |
Jun 28, 2021 | 244.73 | 245.08 | 238.88 | 239.96 | 18,130,428 | -8.42(-3.39%) |
Jun 25, 2021 | 250.75 | 252.30 | 248.25 | 248.38 | 9,625,784 | -2.19(-0.87%) |
Jun 24, 2021 | 245.20 | 250.74 | 243.70 | 250.57 | 13,743,962 | +7.00(+2.87%) |
Jun 23, 2021 | 244.80 | 246.87 | 243.17 | 243.57 | 9,877,017 | -0.21(-0.09%) |
Jun 22, 2021 | 244.50 | 244.63 | 241.08 | 243.78 | 10,037,640 | -1.50(-0.61%) |
Jun 21, 2021 | 238.96 | 245.62 | 237.25 | 245.28 | 15,288,681 | +7.93(+3.34%) |
Jun 18, 2021 | 237.01 | 239.31 | 235.80 | 237.35 | 11,965,022 | -1.87(-0.78%) |
Jun 17, 2021 | 241.96 | 243.50 | 237.33 | 239.22 | 10,766,338 | -3.05(-1.26%) |
Jun 16, 2021 | 245.25 | 246.06 | 241.55 | 242.27 | 10,517,672 | -4.27(-1.73%) |
Jun 15, 2021 | 245.36 | 248.51 | 244.94 | 246.54 | 10,625,772 | +1.40(+0.57%) |
Jun 14, 2021 | 246.44 | 249.20 | 244.40 | 245.14 | 9,333,373 | -2.14(-0.87%) |
Jun 11, 2021 | 250.35 | 251.12 | 245.78 | 247.28 | 9,934,335 | -1.06(-0.43%) |
Jun 10, 2021 | 251.72 | 255.14 | 248.10 | 248.34 | 14,534,898 | +0.28(+0.11%) |
Jun 09, 2021 | 251.20 | 253.17 | 247.91 | 248.06 | 10,702,425 | -4.70(-1.86%) |
Jun 08, 2021 | 256.26 | 256.31 | 250.00 | 252.76 | 15,098,361 | +0.10(+0.04%) |
Jun 07, 2021 | 251.50 | 253.20 | 248.81 | 252.66 | 10,600,661 | +2.74(+1.10%) |
Jun 04, 2021 | 251.51 | 251.80 | 248.49 | 249.92 | 8,799,077 | -0.40(-0.16%) |
Jun 03, 2021 | 252.98 | 254.80 | 249.69 | 250.32 | 10,390,713 | -5.30(-2.07%) |
Jun 02, 2021 | 255.60 | 258.40 | 254.62 | 255.62 | 10,807,468 | +0.89(+0.35%) |