Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 217.33 | 218.47 | 216.52 | 217.78 | 2,083,238 | +0.04(+0.02%) |
Aug 30, 2021 | 217.13 | 218.59 | 216.51 | 217.74 | 1,413,729 | +0.69(+0.32%) |
Aug 27, 2021 | 217.47 | 219.32 | 216.60 | 217.06 | 1,771,577 | +0.24(+0.11%) |
Aug 26, 2021 | 216.06 | 217.09 | 215.45 | 216.81 | 1,387,828 | +0.21(+0.10%) |
Aug 25, 2021 | 216.79 | 218.18 | 214.86 | 216.60 | 1,921,218 | +0.21(+0.10%) |
Aug 24, 2021 | 214.91 | 216.84 | 214.40 | 216.40 | 1,347,550 | +1.25(+0.58%) |
Aug 23, 2021 | 213.40 | 217.50 | 213.40 | 215.15 | 2,282,551 | +1.32(+0.62%) |
Aug 20, 2021 | 214.23 | 214.79 | 212.71 | 213.82 | 2,216,109 | -0.03(-0.01%) |
Aug 19, 2021 | 213.71 | 215.27 | 212.27 | 213.85 | 2,071,345 | -0.65(-0.30%) |
Aug 18, 2021 | 215.95 | 217.38 | 214.33 | 214.50 | 2,721,109 | -2.84(-1.31%) |
Aug 17, 2021 | 218.98 | 219.45 | 214.43 | 217.35 | 2,852,912 | -2.15(-0.98%) |
Aug 16, 2021 | 217.73 | 219.55 | 216.14 | 219.50 | 1,911,069 | +1.86(+0.85%) |
Aug 13, 2021 | 217.72 | 218.48 | 217.06 | 217.64 | 1,495,948 | -0.17(-0.08%) |
Aug 12, 2021 | 219.29 | 219.50 | 216.64 | 217.81 | 2,041,737 | -1.23(-0.56%) |
Aug 11, 2021 | 217.56 | 219.50 | 216.87 | 219.04 | 2,243,600 | +2.15(+0.99%) |
Aug 10, 2021 | 213.64 | 217.06 | 213.37 | 216.88 | 2,553,924 | +3.41(+1.60%) |
Aug 09, 2021 | 213.98 | 214.49 | 212.84 | 213.47 | 1,464,552 | -1.36(-0.63%) |
Aug 06, 2021 | 215.13 | 215.96 | 214.20 | 214.83 | 1,419,269 | -0.19(-0.09%) |
Aug 05, 2021 | 214.69 | 216.58 | 214.15 | 215.01 | 1,855,267 | +0.27(+0.13%) |
Aug 04, 2021 | 216.81 | 217.91 | 214.10 | 214.74 | 2,484,739 | -2.86(-1.32%) |
Aug 03, 2021 | 218.09 | 218.73 | 215.67 | 217.60 | 1,905,724 | +0.22(+0.10%) |
Aug 02, 2021 | 219.93 | 221.54 | 217.20 | 217.39 | 2,165,273 | -1.28(-0.59%) |
Jul 30, 2021 | 217.74 | 218.81 | 217.07 | 218.67 | 2,392,015 | +0.87(+0.40%) |
Jul 29, 2021 | 217.83 | 218.17 | 216.38 | 217.80 | 1,646,838 | +2.17(+1.01%) |
Jul 28, 2021 | 215.19 | 217.26 | 214.54 | 215.63 | 1,832,322 | +0.09(+0.04%) |
Jul 27, 2021 | 213.89 | 217.25 | 213.34 | 215.54 | 2,316,847 | +1.11(+0.52%) |
Jul 26, 2021 | 213.71 | 214.90 | 210.66 | 214.43 | 2,968,730 | -0.07(-0.03%) |
Jul 23, 2021 | 214.19 | 216.17 | 211.56 | 214.49 | 4,178,769 | -3.20(-1.47%) |
Jul 22, 2021 | 217.66 | 219.10 | 215.25 | 217.69 | 3,933,757 | +0.83(+0.38%) |
Jul 21, 2021 | 214.38 | 217.07 | 213.94 | 216.86 | 4,869,523 | +2.05(+0.95%) |
Jul 20, 2021 | 207.31 | 216.31 | 207.18 | 214.81 | 30,188,380 | +8.42(+4.08%) |
Jul 19, 2021 | 211.28 | 211.96 | 205.78 | 206.39 | 6,529,038 | -9.05(-4.20%) |
Jul 16, 2021 | 217.18 | 218.74 | 214.77 | 215.44 | 3,841,229 | -2.32(-1.06%) |
Jul 15, 2021 | 215.13 | 218.34 | 214.23 | 217.75 | 5,929,651 | +4.64(+2.18%) |
Jul 14, 2021 | 209.67 | 213.97 | 209.67 | 213.12 | 2,813,800 | +3.53(+1.68%) |
Jul 13, 2021 | 211.25 | 211.25 | 209.24 | 209.59 | 1,515,432 | -0.88(-0.42%) |
Jul 12, 2021 | 208.47 | 211.10 | 207.77 | 210.47 | 2,208,982 | +0.64(+0.30%) |
Jul 09, 2021 | 206.74 | 210.08 | 206.47 | 209.83 | 2,311,299 | +4.69(+2.29%) |
Jul 08, 2021 | 204.82 | 206.44 | 203.09 | 205.14 | 2,570,481 | -1.33(-0.64%) |
Jul 07, 2021 | 203.93 | 207.26 | 203.91 | 206.47 | 1,671,415 | +2.04(+1.00%) |
Jul 06, 2021 | 205.86 | 206.66 | 201.97 | 204.43 | 2,069,456 | -2.58(-1.25%) |
Jul 02, 2021 | 206.70 | 207.69 | 205.51 | 207.01 | 1,650,278 | +0.66(+0.32%) |
Jul 01, 2021 | 206.32 | 206.95 | 205.46 | 206.35 | 1,742,995 | +1.19(+0.58%) |
Jun 30, 2021 | 201.59 | 205.64 | 201.59 | 205.17 | 3,064,576 | +3.18(+1.57%) |
Jun 29, 2021 | 203.00 | 204.24 | 201.49 | 201.99 | 3,209,509 | -0.79(-0.39%) |
Jun 28, 2021 | 204.95 | 205.88 | 202.31 | 202.77 | 2,523,497 | -1.82(-0.89%) |
Jun 25, 2021 | 203.78 | 205.93 | 203.28 | 204.59 | 5,579,943 | +0.98(+0.48%) |
Jun 24, 2021 | 201.84 | 203.94 | 200.77 | 203.61 | 3,597,100 | +2.83(+1.41%) |
Jun 23, 2021 | 201.72 | 202.38 | 200.69 | 200.78 | 2,388,960 | -0.78(-0.39%) |
Jun 22, 2021 | 201.73 | 202.78 | 200.99 | 201.56 | 2,256,808 | -0.48(-0.24%) |
Jun 21, 2021 | 200.85 | 203.37 | 200.48 | 202.03 | 3,070,613 | +3.27(+1.65%) |
Jun 18, 2021 | 199.68 | 201.37 | 198.25 | 198.76 | 5,801,701 | -3.54(-1.75%) |
Jun 17, 2021 | 205.03 | 205.96 | 200.84 | 202.30 | 2,593,349 | -2.53(-1.23%) |
Jun 16, 2021 | 208.11 | 208.49 | 204.46 | 204.83 | 3,263,054 | -3.28(-1.58%) |
Jun 15, 2021 | 208.60 | 209.38 | 207.34 | 208.11 | 2,205,651 | -0.63(-0.30%) |
Jun 14, 2021 | 210.38 | 210.40 | 208.33 | 208.74 | 2,764,803 | -1.88(-0.89%) |
Jun 11, 2021 | 213.02 | 213.56 | 209.48 | 210.62 | 2,137,102 | -1.00(-0.47%) |
Jun 10, 2021 | 214.30 | 215.18 | 211.53 | 211.62 | 2,377,284 | -1.46(-0.68%) |
Jun 09, 2021 | 214.96 | 215.50 | 212.88 | 213.08 | 2,110,008 | -1.87(-0.87%) |
Jun 08, 2021 | 213.55 | 215.89 | 212.73 | 214.95 | 1,839,052 | +1.52(+0.71%) |
Jun 07, 2021 | 214.67 | 215.46 | 212.82 | 213.43 | 2,172,995 | -1.74(-0.81%) |
Jun 04, 2021 | 214.90 | 215.83 | 214.37 | 215.17 | 1,389,846 | +0.80(+0.37%) |
Jun 03, 2021 | 215.79 | 216.66 | 213.70 | 214.38 | 2,481,779 | -1.44(-0.67%) |
Jun 02, 2021 | 218.89 | 218.89 | 215.59 | 215.82 | 2,379,244 | -2.07(-0.95%) |